Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 2,340.00 | 2,350.00 | 2,265.00 | 2,295.00 | 11,475.00 | 322,458 |
| 2023-10-13 | 2,415.00 | 2,455.00 | 2,350.00 | 2,380.00 | 11,900.00 | 567,403 |
| 2023-10-12 | 2,235.00 | 2,625.00 | 2,230.00 | 2,495.00 | 12,475.00 | 3,038,024 |
| 2023-10-11 | 2,190.00 | 2,265.00 | 2,190.00 | 2,235.00 | 11,175.00 | 177,247 |
| 2023-10-10 | 2,275.00 | 2,280.00 | 2,170.00 | 2,170.00 | 10,850.00 | 186,362 |
| 2023-10-06 | 2,205.00 | 2,300.00 | 2,205.00 | 2,270.00 | 11,350.00 | 140,819 |
| 2023-10-05 | 2,230.00 | 2,305.00 | 2,230.00 | 2,240.00 | 11,200.00 | 204,493 |
| 2023-10-04 | 2,305.00 | 2,305.00 | 2,220.00 | 2,225.00 | 11,125.00 | 202,024 |
| 2023-09-27 | 2,280.00 | 2,370.00 | 2,280.00 | 2,345.00 | 11,725.00 | 156,866 |
| 2023-09-26 | 2,360.00 | 2,390.00 | 2,295.00 | 2,305.00 | 11,525.00 | 200,798 |
| 2023-09-25 | 2,375.00 | 2,410.00 | 2,330.00 | 2,360.00 | 11,800.00 | 232,930 |
| 2023-09-22 | 2,355.00 | 2,440.00 | 2,355.00 | 2,390.00 | 11,950.00 | 272,245 |
| 2023-09-21 | 2,545.00 | 2,640.00 | 2,400.00 | 2,400.00 | 12,000.00 | 419,766 |
| 2023-09-20 | 2,570.00 | 2,600.00 | 2,555.00 | 2,555.00 | 12,775.00 | 118,511 |
| 2023-09-19 | 2,605.00 | 2,680.00 | 2,555.00 | 2,570.00 | 12,850.00 | 217,026 |
| 2023-09-18 | 2,625.00 | 2,645.00 | 2,590.00 | 2,590.00 | 12,950.00 | 130,742 |
| 2023-09-15 | 2,570.00 | 2,655.00 | 2,550.00 | 2,640.00 | 13,200.00 | 291,307 |
| 2023-09-14 | 2,510.00 | 2,565.00 | 2,510.00 | 2,565.00 | 12,825.00 | 202,957 |
| 2023-09-13 | 2,545.00 | 2,600.00 | 2,520.00 | 2,525.00 | 12,625.00 | 192,414 |
| 2023-09-12 | 2,600.00 | 2,620.00 | 2,550.00 | 2,550.00 | 12,750.00 | 155,354 |
| 2023-09-11 | 2,565.00 | 2,670.00 | 2,540.00 | 2,600.00 | 13,000.00 | 418,813 |
| 2023-09-08 | 2,580.00 | 2,605.00 | 2,535.00 | 2,565.00 | 12,825.00 | 258,545 |
| 2023-09-07 | 2,655.00 | 2,680.00 | 2,575.00 | 2,585.00 | 12,925.00 | 309,628 |
| 2023-09-06 | 2,735.00 | 2,740.00 | 2,660.00 | 2,660.00 | 13,300.00 | 207,642 |
| 2023-09-05 | 2,710.00 | 2,740.00 | 2,685.00 | 2,730.00 | 13,650.00 | 155,729 |
| 2023-09-04 | 2,655.00 | 2,720.00 | 2,650.00 | 2,700.00 | 13,500.00 | 209,327 |
| 2023-09-01 | 2,705.00 | 2,725.00 | 2,660.00 | 2,660.00 | 13,300.00 | 275,961 |
| 2023-08-31 | 2,750.00 | 2,790.00 | 2,710.00 | 2,710.00 | 13,550.00 | 281,332 |
| 2023-08-30 | 2,800.00 | 2,815.00 | 2,750.00 | 2,750.00 | 13,750.00 | 255,428 |
| 2023-08-29 | 2,745.00 | 2,790.00 | 2,715.00 | 2,765.00 | 13,825.00 | 294,668 |
| 2023-08-28 | 2,715.00 | 2,750.00 | 2,670.00 | 2,740.00 | 13,700.00 | 275,851 |
| 2023-08-25 | 2,675.00 | 2,720.00 | 2,660.00 | 2,675.00 | 13,375.00 | 181,351 |
| 2023-08-24 | 2,680.00 | 2,720.00 | 2,650.00 | 2,710.00 | 13,550.00 | 215,068 |
| 2023-08-23 | 2,680.00 | 2,690.00 | 2,640.00 | 2,655.00 | 13,275.00 | 212,620 |
| 2023-08-22 | 2,745.00 | 2,765.00 | 2,670.00 | 2,670.00 | 13,350.00 | 348,243 |
| 2023-08-21 | 2,640.00 | 2,780.00 | 2,640.00 | 2,725.00 | 13,625.00 | 390,337 |
| 2023-08-18 | 2,710.00 | 2,715.00 | 2,635.00 | 2,660.00 | 13,300.00 | 446,684 |
| 2023-08-17 | 2,730.00 | 2,775.00 | 2,660.00 | 2,725.00 | 13,625.00 | 513,782 |
| 2023-08-16 | 2,850.00 | 2,860.00 | 2,755.00 | 2,770.00 | 13,850.00 | 619,989 |
| 2023-08-14 | 3,000.00 | 3,000.00 | 2,910.00 | 2,920.00 | 14,600.00 | 488,976 |
| 2023-08-11 | 3,020.00 | 3,050.00 | 2,985.00 | 3,005.00 | 15,025.00 | 362,242 |
| 2023-08-10 | 3,055.00 | 3,055.00 | 2,995.00 | 3,005.00 | 15,025.00 | 372,127 |
| 2023-08-09 | 3,010.00 | 3,085.00 | 2,990.00 | 3,070.00 | 15,350.00 | 431,256 |
| 2023-08-08 | 3,085.00 | 3,095.00 | 2,995.00 | 3,020.00 | 15,100.00 | 663,081 |
| 2023-08-07 | 3,165.00 | 3,195.00 | 3,045.00 | 3,050.00 | 15,250.00 | 794,108 |
| 2023-08-04 | 3,010.00 | 3,185.00 | 2,975.00 | 3,165.00 | 15,825.00 | 1,295,378 |
| 2023-08-03 | 3,080.00 | 3,100.00 | 2,965.00 | 3,035.00 | 15,175.00 | 988,027 |
| 2023-08-02 | 3,195.00 | 3,240.00 | 3,055.00 | 3,105.00 | 15,525.00 | 1,388,764 |
| 2023-08-01 | 3,450.00 | 3,550.00 | 3,200.00 | 3,230.00 | 16,150.00 | 2,755,772 |
| 2023-07-31 | 3,445.00 | 3,570.00 | 3,375.00 | 3,400.00 | 17,000.00 | 1,915,698 |
| 2023-07-28 | 3,380.00 | 3,530.00 | 3,350.00 | 3,475.00 | 17,375.00 | 1,834,098 |
| 2023-07-27 | 3,585.00 | 3,815.00 | 3,450.00 | 3,465.00 | 17,325.00 | 6,107,506 |
| 2023-07-26 | 3,880.00 | 4,070.00 | 3,145.00 | 3,400.00 | 17,000.00 | 7,400,402 |
| 2023-07-25 | 3,330.00 | 4,160.00 | 3,330.00 | 3,910.00 | 19,550.00 | 20,425,200 |
| 2023-07-24 | 3,370.00 | 3,695.00 | 3,305.00 | 3,380.00 | 16,900.00 | 9,398,980 |
| 2023-07-21 | 3,055.00 | 3,270.00 | 2,980.00 | 3,230.00 | 16,150.00 | 6,578,690 |
| 2023-07-20 | 2,895.00 | 2,950.00 | 2,855.00 | 2,890.00 | 14,450.00 | 491,262 |
| 2023-07-19 | 2,895.00 | 2,965.00 | 2,860.00 | 2,895.00 | 14,475.00 | 344,039 |
| 2023-07-18 | 2,960.00 | 2,970.00 | 2,880.00 | 2,895.00 | 14,475.00 | 428,971 |
| 2023-07-17 | 3,020.00 | 3,045.00 | 2,970.00 | 2,970.00 | 14,850.00 | 837,823 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.