See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI97.99▲ 0.86%
← 018470.KO stock page

Choil Aluminum historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-252,340.002,400.002,275.002,400.0012,000.00980,997
2022-10-242,355.002,390.002,325.002,340.0011,700.00489,682
2022-10-212,460.002,460.002,325.002,330.0011,650.00808,242
2022-10-202,445.002,505.002,415.002,440.0012,200.001,098,810
2022-10-192,465.002,570.002,435.002,470.0012,350.003,795,484
2022-10-182,455.002,455.002,400.002,435.0012,175.00974,153
2022-10-172,470.002,520.002,410.002,420.0012,100.003,009,926
2022-10-142,395.002,420.002,345.002,350.0011,750.001,219,128
2022-10-132,520.002,525.002,340.002,350.0011,750.005,413,090
2022-10-122,255.002,345.002,250.002,300.0011,500.001,070,186
2022-10-112,355.002,400.002,255.002,260.0011,300.001,411,508
2022-10-072,565.002,585.002,405.002,410.0012,050.002,968,808
2022-10-062,405.002,620.002,400.002,620.0013,100.005,479,328
2022-10-052,535.002,540.002,375.002,390.0011,950.001,811,921
2022-10-042,490.002,555.002,435.002,485.0012,425.004,010,762
2022-09-302,375.002,480.002,360.002,430.0012,150.004,550,618
2022-09-292,400.002,485.002,320.002,320.0011,600.002,727,840
2022-09-282,340.002,470.002,280.002,395.0011,975.005,401,884
2022-09-272,350.002,360.002,220.002,300.0011,500.00971,121
2022-09-262,345.002,400.002,220.002,300.0011,500.002,579,876
2022-09-232,280.002,375.002,235.002,260.0011,300.001,198,188
2022-09-222,295.002,370.002,240.002,280.0011,400.001,244,887
2022-09-212,435.002,460.002,335.002,345.0011,725.001,120,123
2022-09-202,500.002,585.002,455.002,470.0012,350.003,570,044
2022-09-192,400.002,535.002,355.002,515.0012,575.006,836,020
2022-09-162,205.002,420.002,205.002,350.0011,750.003,114,650
2022-09-152,260.002,285.002,200.002,220.0011,100.00411,899
2022-09-142,230.002,295.002,215.002,235.0011,175.00582,196
2022-09-132,345.002,370.002,255.002,340.0011,700.00857,384
2022-09-082,405.002,425.002,325.002,330.0011,650.00881,817
2022-09-072,340.002,445.002,305.002,420.0012,100.002,350,400
2022-09-062,365.002,400.002,305.002,370.0011,850.001,327,941
2022-09-052,180.002,375.002,165.002,360.0011,800.003,617,942
2022-09-022,175.002,230.002,130.002,205.0011,025.00626,110
2022-09-012,265.002,285.002,150.002,155.0010,775.00800,408
2022-08-312,285.002,315.002,260.002,310.0011,550.00483,626
2022-08-302,280.002,320.002,250.002,320.0011,600.00750,602
2022-08-292,285.002,355.002,270.002,275.0011,375.00978,189
2022-08-262,445.002,465.002,350.002,355.0011,775.001,758,012
2022-08-252,310.002,540.002,295.002,465.0012,325.007,574,112
2022-08-242,365.002,410.002,255.002,320.0011,600.003,278,168
2022-08-232,230.002,360.002,170.002,280.0011,400.004,736,796
2022-08-222,170.002,220.002,120.002,120.0010,600.00473,948
2022-08-192,235.002,290.002,160.002,160.0010,800.001,139,637
2022-08-182,195.002,205.002,130.002,175.0010,875.00499,256
2022-08-172,240.002,285.002,170.002,215.0011,075.00890,080
2022-08-162,345.002,355.002,220.002,240.0011,200.00984,925
2022-08-122,280.002,400.002,270.002,290.0011,450.003,221,670
2022-08-112,270.002,270.002,215.002,240.0011,200.00786,212
2022-08-102,165.002,340.002,130.002,220.0011,100.002,752,150
2022-08-092,155.002,285.002,115.002,170.0010,850.002,548,260
2022-08-082,120.002,170.002,100.002,125.0010,625.00844,192
2022-08-052,105.002,125.002,080.002,100.0010,500.00533,363
2022-08-042,150.002,155.002,070.002,105.0010,525.00684,870
2022-08-032,180.002,195.002,115.002,145.0010,725.001,143,257
2022-08-022,300.002,340.002,190.002,230.0011,150.001,909,222
2022-08-012,200.002,425.002,200.002,300.0011,500.008,678,759
2022-07-292,245.002,285.002,135.002,190.0010,950.005,301,894
2022-07-281,870.002,225.001,865.002,225.0011,125.0014,143,186
2022-07-271,655.001,715.001,645.001,715.008,575.00318,495
← NewerPage 17 of 21 · 1,215 trading daysOlder →

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.