Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 3,060.00 | 3,070.00 | 2,965.00 | 2,990.00 | 14,950.00 | 463,357 |
| 2023-07-13 | 3,000.00 | 3,045.00 | 2,955.00 | 3,040.00 | 15,200.00 | 590,103 |
| 2023-07-12 | 3,125.00 | 3,130.00 | 2,995.00 | 2,995.00 | 14,975.00 | 629,873 |
| 2023-07-11 | 3,030.00 | 3,075.00 | 2,965.00 | 3,075.00 | 15,375.00 | 492,000 |
| 2023-07-10 | 2,945.00 | 3,070.00 | 2,905.00 | 3,015.00 | 15,075.00 | 539,600 |
| 2023-07-07 | 3,050.00 | 3,060.00 | 2,980.00 | 2,985.00 | 14,925.00 | 509,330 |
| 2023-07-06 | 3,250.00 | 3,295.00 | 3,050.00 | 3,055.00 | 15,275.00 | 1,941,171 |
| 2023-07-05 | 2,920.00 | 3,160.00 | 2,900.00 | 3,160.00 | 15,800.00 | 2,508,756 |
| 2023-07-04 | 2,925.00 | 2,985.00 | 2,875.00 | 2,910.00 | 14,550.00 | 409,388 |
| 2023-07-03 | 2,830.00 | 2,950.00 | 2,805.00 | 2,925.00 | 14,625.00 | 411,564 |
| 2023-06-30 | 2,855.00 | 2,860.00 | 2,745.00 | 2,820.00 | 14,100.00 | 407,801 |
| 2023-06-29 | 2,900.00 | 2,930.00 | 2,785.00 | 2,820.00 | 14,100.00 | 540,148 |
| 2023-06-28 | 3,040.00 | 3,040.00 | 2,910.00 | 2,910.00 | 14,550.00 | 483,735 |
| 2023-06-27 | 2,975.00 | 3,040.00 | 2,950.00 | 2,995.00 | 14,975.00 | 433,927 |
| 2023-06-26 | 3,065.00 | 3,065.00 | 2,950.00 | 2,970.00 | 14,850.00 | 493,616 |
| 2023-06-23 | 3,225.00 | 3,250.00 | 3,030.00 | 3,055.00 | 15,275.00 | 882,259 |
| 2023-06-22 | 3,125.00 | 3,220.00 | 3,090.00 | 3,150.00 | 15,750.00 | 690,171 |
| 2023-06-21 | 3,200.00 | 3,295.00 | 3,115.00 | 3,130.00 | 15,650.00 | 1,936,128 |
| 2023-06-20 | 2,975.00 | 3,175.00 | 2,950.00 | 3,140.00 | 15,700.00 | 1,508,859 |
| 2023-06-19 | 3,050.00 | 3,130.00 | 3,000.00 | 3,000.00 | 15,000.00 | 788,135 |
| 2023-06-16 | 3,175.00 | 3,180.00 | 3,030.00 | 3,050.00 | 15,250.00 | 1,177,318 |
| 2023-06-15 | 3,015.00 | 3,450.00 | 3,010.00 | 3,175.00 | 15,875.00 | 7,495,966 |
| 2023-06-14 | 3,110.00 | 3,220.00 | 2,935.00 | 2,960.00 | 14,800.00 | 2,629,204 |
| 2023-06-13 | 3,085.00 | 3,185.00 | 2,980.00 | 3,060.00 | 15,300.00 | 3,999,932 |
| 2023-06-12 | 2,770.00 | 3,000.00 | 2,765.00 | 2,965.00 | 14,825.00 | 4,081,222 |
| 2023-06-09 | 2,815.00 | 2,820.00 | 2,760.00 | 2,780.00 | 13,900.00 | 309,606 |
| 2023-06-08 | 2,800.00 | 2,845.00 | 2,745.00 | 2,780.00 | 13,900.00 | 372,020 |
| 2023-06-07 | 2,805.00 | 2,835.00 | 2,795.00 | 2,815.00 | 14,075.00 | 347,943 |
| 2023-06-05 | 2,780.00 | 2,845.00 | 2,780.00 | 2,815.00 | 14,075.00 | 553,525 |
| 2023-06-02 | 2,760.00 | 2,800.00 | 2,710.00 | 2,760.00 | 13,800.00 | 345,150 |
| 2023-06-01 | 2,890.00 | 2,900.00 | 2,760.00 | 2,760.00 | 13,800.00 | 1,121,316 |
| 2023-05-31 | 2,640.00 | 2,760.00 | 2,630.00 | 2,760.00 | 13,800.00 | 573,141 |
| 2023-05-30 | 2,670.00 | 2,675.00 | 2,585.00 | 2,640.00 | 13,200.00 | 376,563 |
| 2023-05-26 | 2,710.00 | 2,735.00 | 2,640.00 | 2,655.00 | 13,275.00 | 338,464 |
| 2023-05-25 | 2,870.00 | 2,950.00 | 2,705.00 | 2,710.00 | 13,550.00 | 1,350,720 |
| 2023-05-24 | 2,765.00 | 2,800.00 | 2,745.00 | 2,770.00 | 13,850.00 | 418,432 |
| 2023-05-23 | 2,690.00 | 2,820.00 | 2,675.00 | 2,770.00 | 13,850.00 | 904,666 |
| 2023-05-22 | 2,610.00 | 2,685.00 | 2,560.00 | 2,670.00 | 13,350.00 | 484,271 |
| 2023-05-19 | 2,725.00 | 2,730.00 | 2,585.00 | 2,600.00 | 13,000.00 | 637,522 |
| 2023-05-18 | 2,685.00 | 2,730.00 | 2,680.00 | 2,705.00 | 13,525.00 | 404,963 |
| 2023-05-17 | 2,635.00 | 2,670.00 | 2,615.00 | 2,665.00 | 13,325.00 | 492,700 |
| 2023-05-16 | 2,700.00 | 2,720.00 | 2,595.00 | 2,645.00 | 13,225.00 | 713,689 |
| 2023-05-15 | 2,775.00 | 2,790.00 | 2,635.00 | 2,700.00 | 13,500.00 | 636,485 |
| 2023-05-12 | 2,750.00 | 2,860.00 | 2,730.00 | 2,770.00 | 13,850.00 | 989,511 |
| 2023-05-11 | 2,770.00 | 2,900.00 | 2,700.00 | 2,735.00 | 13,675.00 | 1,377,365 |
| 2023-05-10 | 2,785.00 | 2,850.00 | 2,730.00 | 2,735.00 | 13,675.00 | 573,956 |
| 2023-05-09 | 2,860.00 | 2,875.00 | 2,730.00 | 2,810.00 | 14,050.00 | 985,768 |
| 2023-05-08 | 2,975.00 | 3,025.00 | 2,865.00 | 2,870.00 | 14,350.00 | 563,758 |
| 2023-05-04 | 3,065.00 | 3,160.00 | 2,925.00 | 2,935.00 | 14,675.00 | 1,012,734 |
| 2023-05-03 | 3,085.00 | 3,160.00 | 3,030.00 | 3,070.00 | 15,350.00 | 583,479 |
| 2023-05-02 | 3,010.00 | 3,155.00 | 3,010.00 | 3,115.00 | 15,575.00 | 752,708 |
| 2023-04-28 | 3,250.00 | 3,255.00 | 2,980.00 | 3,010.00 | 15,050.00 | 1,112,933 |
| 2023-04-27 | 3,075.00 | 3,230.00 | 3,010.00 | 3,190.00 | 15,950.00 | 1,262,806 |
| 2023-04-26 | 3,205.00 | 3,260.00 | 3,085.00 | 3,100.00 | 15,500.00 | 1,110,390 |
| 2023-04-25 | 3,335.00 | 3,365.00 | 3,135.00 | 3,240.00 | 16,200.00 | 1,520,294 |
| 2023-04-24 | 3,495.00 | 3,560.00 | 3,345.00 | 3,360.00 | 16,800.00 | 1,475,145 |
| 2023-04-21 | 3,620.00 | 3,725.00 | 3,450.00 | 3,520.00 | 17,600.00 | 2,032,384 |
| 2023-04-20 | 3,925.00 | 4,035.00 | 3,640.00 | 3,650.00 | 18,250.00 | 3,071,884 |
| 2023-04-19 | 4,000.00 | 4,185.00 | 3,865.00 | 4,050.00 | 20,250.00 | 8,279,255 |
| 2023-04-18 | 3,425.00 | 3,985.00 | 3,330.00 | 3,945.00 | 19,725.00 | 17,263,848 |
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.