Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 2,170.00 | 2,180.00 | 2,135.00 | 2,140.00 | 10,700.00 | 276,637 |
| 2023-01-17 | 2,235.00 | 2,240.00 | 2,175.00 | 2,180.00 | 10,900.00 | 442,278 |
| 2023-01-16 | 2,235.00 | 2,255.00 | 2,225.00 | 2,230.00 | 11,150.00 | 266,831 |
| 2023-01-13 | 2,280.00 | 2,295.00 | 2,225.00 | 2,225.00 | 11,125.00 | 439,937 |
| 2023-01-12 | 2,275.00 | 2,325.00 | 2,250.00 | 2,270.00 | 11,350.00 | 578,979 |
| 2023-01-11 | 2,245.00 | 2,280.00 | 2,230.00 | 2,255.00 | 11,275.00 | 296,518 |
| 2023-01-10 | 2,270.00 | 2,295.00 | 2,230.00 | 2,230.00 | 11,150.00 | 408,413 |
| 2023-01-09 | 2,235.00 | 2,275.00 | 2,220.00 | 2,250.00 | 11,250.00 | 394,397 |
| 2023-01-06 | 2,190.00 | 2,230.00 | 2,150.00 | 2,220.00 | 11,100.00 | 470,274 |
| 2023-01-05 | 2,250.00 | 2,285.00 | 2,200.00 | 2,205.00 | 11,025.00 | 427,786 |
| 2023-01-04 | 2,275.00 | 2,305.00 | 2,240.00 | 2,250.00 | 11,250.00 | 851,475 |
| 2023-01-03 | 2,205.00 | 2,245.00 | 2,140.00 | 2,245.00 | 11,225.00 | 950,077 |
| 2023-01-02 | 2,355.00 | 2,375.00 | 2,220.00 | 2,225.00 | 11,125.00 | 758,548 |
| 2022-12-29 | 2,435.00 | 2,480.00 | 2,335.00 | 2,355.00 | 11,775.00 | 1,274,473 |
| 2022-12-28 | 2,455.00 | 2,505.00 | 2,390.00 | 2,415.00 | 12,075.00 | 1,398,658 |
| 2022-12-27 | 2,400.00 | 2,480.00 | 2,380.00 | 2,445.00 | 12,225.00 | 1,328,825 |
| 2022-12-26 | 2,475.00 | 2,500.00 | 2,400.00 | 2,435.00 | 12,175.00 | 2,126,302 |
| 2022-12-23 | 2,365.00 | 2,520.00 | 2,315.00 | 2,410.00 | 12,050.00 | 4,798,532 |
| 2022-12-22 | 2,550.00 | 2,555.00 | 2,410.00 | 2,410.00 | 12,050.00 | 2,328,180 |
| 2022-12-21 | 2,385.00 | 2,515.00 | 2,360.00 | 2,500.00 | 12,500.00 | 2,533,216 |
| 2022-12-20 | 2,465.00 | 2,490.00 | 2,375.00 | 2,380.00 | 11,900.00 | 1,498,999 |
| 2022-12-19 | 2,445.00 | 2,515.00 | 2,420.00 | 2,515.00 | 12,575.00 | 2,164,364 |
| 2022-12-16 | 2,425.00 | 2,500.00 | 2,410.00 | 2,430.00 | 12,150.00 | 2,300,638 |
| 2022-12-15 | 2,580.00 | 2,610.00 | 2,440.00 | 2,455.00 | 12,275.00 | 3,582,946 |
| 2022-12-14 | 2,690.00 | 2,730.00 | 2,595.00 | 2,650.00 | 13,250.00 | 4,548,802 |
| 2022-12-13 | 2,735.00 | 2,775.00 | 2,650.00 | 2,740.00 | 13,700.00 | 10,391,670 |
| 2022-12-12 | 2,200.00 | 2,725.00 | 2,195.00 | 2,700.00 | 13,500.00 | 19,476,775 |
| 2022-12-09 | 2,150.00 | 2,170.00 | 2,150.00 | 2,170.00 | 10,850.00 | 231,981 |
| 2022-12-08 | 2,150.00 | 2,175.00 | 2,125.00 | 2,150.00 | 10,750.00 | 240,896 |
| 2022-12-07 | 2,150.00 | 2,195.00 | 2,140.00 | 2,150.00 | 10,750.00 | 213,429 |
| 2022-12-06 | 2,150.00 | 2,205.00 | 2,145.00 | 2,160.00 | 10,800.00 | 349,438 |
| 2022-12-05 | 2,145.00 | 2,165.00 | 2,125.00 | 2,165.00 | 10,825.00 | 311,000 |
| 2022-12-02 | 2,095.00 | 2,150.00 | 2,090.00 | 2,120.00 | 10,600.00 | 289,394 |
| 2022-12-01 | 2,130.00 | 2,130.00 | 2,080.00 | 2,095.00 | 10,475.00 | 213,395 |
| 2022-11-30 | 2,030.00 | 2,140.00 | 2,005.00 | 2,100.00 | 10,500.00 | 433,885 |
| 2022-11-29 | 1,990.00 | 2,025.00 | 1,985.00 | 2,025.00 | 10,125.00 | 133,262 |
| 2022-11-28 | 2,040.00 | 2,045.00 | 2,000.00 | 2,000.00 | 10,000.00 | 235,259 |
| 2022-11-25 | 2,060.00 | 2,065.00 | 2,040.00 | 2,040.00 | 10,200.00 | 113,399 |
| 2022-11-24 | 2,035.00 | 2,075.00 | 2,035.00 | 2,055.00 | 10,275.00 | 197,751 |
| 2022-11-23 | 2,045.00 | 2,065.00 | 2,020.00 | 2,035.00 | 10,175.00 | 181,145 |
| 2022-11-22 | 2,080.00 | 2,095.00 | 2,035.00 | 2,035.00 | 10,175.00 | 381,758 |
| 2022-11-21 | 2,000.00 | 2,115.00 | 1,960.00 | 2,055.00 | 10,275.00 | 752,958 |
| 2022-11-18 | 2,035.00 | 2,060.00 | 1,980.00 | 1,995.00 | 9,975.00 | 472,878 |
| 2022-11-17 | 2,125.00 | 2,135.00 | 2,030.00 | 2,030.00 | 10,150.00 | 572,471 |
| 2022-11-16 | 2,145.00 | 2,155.00 | 2,115.00 | 2,130.00 | 10,650.00 | 295,259 |
| 2022-11-15 | 2,190.00 | 2,200.00 | 2,100.00 | 2,125.00 | 10,625.00 | 1,000,409 |
| 2022-11-14 | 2,255.00 | 2,275.00 | 2,240.00 | 2,240.00 | 11,200.00 | 424,642 |
| 2022-11-11 | 2,280.00 | 2,320.00 | 2,230.00 | 2,240.00 | 11,200.00 | 414,288 |
| 2022-11-10 | 2,210.00 | 2,245.00 | 2,210.00 | 2,230.00 | 11,150.00 | 325,659 |
| 2022-11-09 | 2,275.00 | 2,275.00 | 2,225.00 | 2,245.00 | 11,225.00 | 412,302 |
| 2022-11-08 | 2,305.00 | 2,310.00 | 2,255.00 | 2,260.00 | 11,300.00 | 473,376 |
| 2022-11-07 | 2,305.00 | 2,355.00 | 2,290.00 | 2,300.00 | 11,500.00 | 292,943 |
| 2022-11-04 | 2,330.00 | 2,345.00 | 2,275.00 | 2,305.00 | 11,525.00 | 405,426 |
| 2022-11-03 | 2,280.00 | 2,400.00 | 2,200.00 | 2,365.00 | 11,825.00 | 705,603 |
| 2022-11-02 | 2,405.00 | 2,405.00 | 2,330.00 | 2,340.00 | 11,700.00 | 508,862 |
| 2022-11-01 | 2,350.00 | 2,425.00 | 2,310.00 | 2,420.00 | 12,100.00 | 893,028 |
| 2022-10-31 | 2,360.00 | 2,370.00 | 2,315.00 | 2,340.00 | 11,700.00 | 268,889 |
| 2022-10-28 | 2,360.00 | 2,450.00 | 2,315.00 | 2,335.00 | 11,675.00 | 814,736 |
| 2022-10-27 | 2,380.00 | 2,395.00 | 2,340.00 | 2,360.00 | 11,800.00 | 436,459 |
| 2022-10-26 | 2,410.00 | 2,435.00 | 2,355.00 | 2,380.00 | 11,900.00 | 671,830 |
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.