Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 3,480.00 | 3,680.00 | 3,385.00 | 3,400.00 | 17,000.00 | 5,773,328 |
| 2023-04-14 | 3,180.00 | 3,490.00 | 3,170.00 | 3,455.00 | 17,275.00 | 7,514,551 |
| 2023-04-13 | 3,330.00 | 3,365.00 | 3,110.00 | 3,140.00 | 15,700.00 | 1,636,227 |
| 2023-04-12 | 3,380.00 | 3,640.00 | 3,255.00 | 3,275.00 | 16,375.00 | 8,085,102 |
| 2023-04-11 | 3,315.00 | 3,330.00 | 3,050.00 | 3,215.00 | 16,075.00 | 2,235,260 |
| 2023-04-10 | 3,280.00 | 3,515.00 | 3,210.00 | 3,315.00 | 16,575.00 | 3,952,984 |
| 2023-04-07 | 3,380.00 | 3,415.00 | 3,230.00 | 3,275.00 | 16,375.00 | 1,568,797 |
| 2023-04-06 | 3,450.00 | 3,450.00 | 3,295.00 | 3,350.00 | 16,750.00 | 2,227,940 |
| 2023-04-05 | 3,615.00 | 3,640.00 | 3,455.00 | 3,470.00 | 17,350.00 | 2,484,226 |
| 2023-04-04 | 3,645.00 | 4,270.00 | 3,570.00 | 3,700.00 | 18,500.00 | 13,440,928 |
| 2023-04-03 | 3,405.00 | 3,740.00 | 3,280.00 | 3,545.00 | 17,725.00 | 6,800,002 |
| 2023-03-31 | 3,630.00 | 3,640.00 | 3,260.00 | 3,270.00 | 16,350.00 | 2,468,052 |
| 2023-03-30 | 3,480.00 | 3,880.00 | 3,355.00 | 3,585.00 | 17,925.00 | 6,345,486 |
| 2023-03-29 | 3,195.00 | 3,480.00 | 3,195.00 | 3,480.00 | 17,400.00 | 1,789,255 |
| 2023-03-28 | 3,155.00 | 3,175.00 | 3,060.00 | 3,175.00 | 15,875.00 | 772,881 |
| 2023-03-27 | 3,275.00 | 3,275.00 | 3,100.00 | 3,130.00 | 15,650.00 | 956,915 |
| 2023-03-24 | 3,235.00 | 3,340.00 | 3,010.00 | 3,205.00 | 16,025.00 | 6,745,698 |
| 2023-03-23 | 3,120.00 | 3,560.00 | 3,000.00 | 3,145.00 | 15,725.00 | 22,168,141 |
| 2023-03-22 | 2,460.00 | 3,070.00 | 2,445.00 | 3,030.00 | 15,150.00 | 26,621,681 |
| 2023-03-21 | 2,260.00 | 2,485.00 | 2,245.00 | 2,420.00 | 12,100.00 | 5,479,416 |
| 2023-03-20 | 2,140.00 | 2,320.00 | 2,140.00 | 2,245.00 | 11,225.00 | 1,497,917 |
| 2023-03-17 | 2,230.00 | 2,240.00 | 2,130.00 | 2,160.00 | 10,800.00 | 727,265 |
| 2023-03-16 | 2,220.00 | 2,360.00 | 2,185.00 | 2,215.00 | 11,075.00 | 2,186,964 |
| 2023-03-15 | 2,055.00 | 2,345.00 | 2,055.00 | 2,280.00 | 11,400.00 | 5,193,348 |
| 2023-03-14 | 2,130.00 | 2,150.00 | 2,025.00 | 2,030.00 | 10,150.00 | 393,582 |
| 2023-03-13 | 2,170.00 | 2,195.00 | 2,110.00 | 2,135.00 | 10,675.00 | 332,893 |
| 2023-03-10 | 2,110.00 | 2,210.00 | 2,110.00 | 2,200.00 | 11,000.00 | 529,823 |
| 2023-03-09 | 2,170.00 | 2,185.00 | 2,115.00 | 2,155.00 | 10,775.00 | 301,415 |
| 2023-03-08 | 2,205.00 | 2,210.00 | 2,165.00 | 2,170.00 | 10,850.00 | 239,230 |
| 2023-03-07 | 2,200.00 | 2,230.00 | 2,180.00 | 2,225.00 | 11,125.00 | 348,782 |
| 2023-03-06 | 2,220.00 | 2,220.00 | 2,175.00 | 2,200.00 | 11,000.00 | 430,937 |
| 2023-03-03 | 2,145.00 | 2,215.00 | 2,125.00 | 2,210.00 | 11,050.00 | 529,981 |
| 2023-03-02 | 2,155.00 | 2,175.00 | 2,125.00 | 2,125.00 | 10,625.00 | 319,027 |
| 2023-02-28 | 2,180.00 | 2,200.00 | 2,160.00 | 2,160.00 | 10,800.00 | 276,664 |
| 2023-02-27 | 2,235.00 | 2,245.00 | 2,125.00 | 2,180.00 | 10,900.00 | 512,186 |
| 2023-02-24 | 2,325.00 | 2,370.00 | 2,215.00 | 2,215.00 | 11,075.00 | 1,237,595 |
| 2023-02-23 | 2,305.00 | 2,315.00 | 2,275.00 | 2,315.00 | 11,575.00 | 423,718 |
| 2023-02-22 | 2,330.00 | 2,385.00 | 2,265.00 | 2,300.00 | 11,500.00 | 538,489 |
| 2023-02-21 | 2,320.00 | 2,400.00 | 2,320.00 | 2,370.00 | 11,850.00 | 1,008,339 |
| 2023-02-20 | 2,320.00 | 2,350.00 | 2,290.00 | 2,305.00 | 11,525.00 | 266,755 |
| 2023-02-17 | 2,245.00 | 2,325.00 | 2,230.00 | 2,325.00 | 11,625.00 | 301,415 |
| 2023-02-16 | 2,265.00 | 2,305.00 | 2,225.00 | 2,290.00 | 11,450.00 | 276,611 |
| 2023-02-15 | 2,325.00 | 2,350.00 | 2,250.00 | 2,255.00 | 11,275.00 | 681,614 |
| 2023-02-14 | 2,315.00 | 2,350.00 | 2,315.00 | 2,325.00 | 11,625.00 | 393,758 |
| 2023-02-13 | 2,320.00 | 2,360.00 | 2,300.00 | 2,325.00 | 11,625.00 | 358,501 |
| 2023-02-10 | 2,365.00 | 2,390.00 | 2,310.00 | 2,330.00 | 11,650.00 | 676,054 |
| 2023-02-09 | 2,290.00 | 2,385.00 | 2,280.00 | 2,370.00 | 11,850.00 | 1,264,340 |
| 2023-02-08 | 2,295.00 | 2,320.00 | 2,260.00 | 2,315.00 | 11,575.00 | 648,660 |
| 2023-02-07 | 2,350.00 | 2,420.00 | 2,280.00 | 2,285.00 | 11,425.00 | 3,580,174 |
| 2023-02-06 | 2,205.00 | 2,260.00 | 2,195.00 | 2,235.00 | 11,175.00 | 358,555 |
| 2023-02-03 | 2,255.00 | 2,255.00 | 2,205.00 | 2,210.00 | 11,050.00 | 370,833 |
| 2023-02-02 | 2,205.00 | 2,285.00 | 2,195.00 | 2,265.00 | 11,325.00 | 1,141,908 |
| 2023-02-01 | 2,165.00 | 2,195.00 | 2,160.00 | 2,185.00 | 10,925.00 | 295,384 |
| 2023-01-31 | 2,155.00 | 2,170.00 | 2,130.00 | 2,155.00 | 10,775.00 | 207,975 |
| 2023-01-30 | 2,180.00 | 2,190.00 | 2,160.00 | 2,160.00 | 10,800.00 | 216,380 |
| 2023-01-27 | 2,200.00 | 2,205.00 | 2,165.00 | 2,170.00 | 10,850.00 | 237,183 |
| 2023-01-26 | 2,155.00 | 2,220.00 | 2,150.00 | 2,190.00 | 10,950.00 | 493,351 |
| 2023-01-25 | 2,150.00 | 2,170.00 | 2,140.00 | 2,150.00 | 10,750.00 | 247,265 |
| 2023-01-20 | 2,105.00 | 2,195.00 | 2,100.00 | 2,140.00 | 10,700.00 | 344,548 |
| 2023-01-19 | 2,115.00 | 2,155.00 | 2,110.00 | 2,120.00 | 10,600.00 | 270,199 |
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.