Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,615.00 | 1,670.00 | 1,615.00 | 1,655.00 | 8,275.00 | 108,377 |
| 2022-07-25 | 1,635.00 | 1,645.00 | 1,615.00 | 1,635.00 | 8,175.00 | 70,709 |
| 2022-07-22 | 1,670.00 | 1,680.00 | 1,635.00 | 1,640.00 | 8,200.00 | 131,073 |
| 2022-07-21 | 1,640.00 | 1,670.00 | 1,630.00 | 1,660.00 | 8,300.00 | 167,901 |
| 2022-07-20 | 1,670.00 | 1,675.00 | 1,630.00 | 1,640.00 | 8,200.00 | 133,496 |
| 2022-07-19 | 1,610.00 | 1,655.00 | 1,580.00 | 1,645.00 | 8,225.00 | 250,625 |
| 2022-07-18 | 1,570.00 | 1,615.00 | 1,565.00 | 1,610.00 | 8,050.00 | 201,708 |
| 2022-07-15 | 1,580.00 | 1,580.00 | 1,510.00 | 1,550.00 | 7,750.00 | 152,568 |
| 2022-07-14 | 1,545.00 | 1,590.00 | 1,535.00 | 1,565.00 | 7,825.00 | 116,127 |
| 2022-07-13 | 1,540.00 | 1,650.00 | 1,520.00 | 1,575.00 | 7,875.00 | 336,239 |
| 2022-07-12 | 1,610.00 | 1,615.00 | 1,555.00 | 1,565.00 | 7,825.00 | 118,674 |
| 2022-07-11 | 1,630.00 | 1,655.00 | 1,595.00 | 1,620.00 | 8,100.00 | 140,849 |
| 2022-07-08 | 1,610.00 | 1,635.00 | 1,595.00 | 1,615.00 | 8,075.00 | 183,970 |
| 2022-07-07 | 1,570.00 | 1,595.00 | 1,555.00 | 1,580.00 | 7,900.00 | 113,219 |
| 2022-07-06 | 1,575.00 | 1,665.00 | 1,530.00 | 1,560.00 | 7,800.00 | 329,660 |
| 2022-07-05 | 1,540.00 | 1,595.00 | 1,540.00 | 1,595.00 | 7,975.00 | 118,344 |
| 2022-07-04 | 1,560.00 | 1,595.00 | 1,485.00 | 1,540.00 | 7,700.00 | 209,056 |
| 2022-07-01 | 1,580.00 | 1,620.00 | 1,525.00 | 1,545.00 | 7,725.00 | 159,742 |
| 2022-06-30 | 1,675.00 | 1,675.00 | 1,580.00 | 1,585.00 | 7,925.00 | 167,318 |
| 2022-06-29 | 1,605.00 | 1,680.00 | 1,605.00 | 1,655.00 | 8,275.00 | 147,984 |
| 2022-06-28 | 1,650.00 | 1,705.00 | 1,630.00 | 1,655.00 | 8,275.00 | 206,700 |
| 2022-06-27 | 1,595.00 | 1,665.00 | 1,590.00 | 1,650.00 | 8,250.00 | 219,931 |
| 2022-06-24 | 1,495.00 | 1,595.00 | 1,490.00 | 1,565.00 | 7,825.00 | 290,039 |
| 2022-06-23 | 1,605.00 | 1,635.00 | 1,505.00 | 1,505.00 | 7,525.00 | 472,401 |
| 2022-06-22 | 1,715.00 | 1,725.00 | 1,555.00 | 1,605.00 | 8,025.00 | 527,681 |
| 2022-06-21 | 1,700.00 | 1,725.00 | 1,665.00 | 1,705.00 | 8,525.00 | 195,745 |
| 2022-06-20 | 1,825.00 | 1,835.00 | 1,675.00 | 1,710.00 | 8,550.00 | 470,047 |
| 2022-06-17 | 1,760.00 | 1,840.00 | 1,760.00 | 1,825.00 | 9,125.00 | 267,299 |
| 2022-06-16 | 1,875.00 | 1,925.00 | 1,840.00 | 1,855.00 | 9,275.00 | 228,156 |
| 2022-06-15 | 1,925.00 | 1,970.00 | 1,820.00 | 1,835.00 | 9,175.00 | 365,698 |
| 2022-06-14 | 1,905.00 | 1,995.00 | 1,880.00 | 1,950.00 | 9,750.00 | 319,019 |
| 2022-06-13 | 2,090.00 | 2,110.00 | 1,980.00 | 1,990.00 | 9,950.00 | 414,588 |
| 2022-06-10 | 2,125.00 | 2,210.00 | 2,115.00 | 2,150.00 | 10,750.00 | 171,704 |
| 2022-06-09 | 2,210.00 | 2,220.00 | 2,145.00 | 2,155.00 | 10,775.00 | 240,084 |
| 2022-06-08 | 2,260.00 | 2,260.00 | 2,210.00 | 2,210.00 | 11,050.00 | 212,000 |
| 2022-06-07 | 2,280.00 | 2,290.00 | 2,205.00 | 2,280.00 | 11,400.00 | 348,339 |
| 2022-06-03 | 2,310.00 | 2,315.00 | 2,275.00 | 2,275.00 | 11,375.00 | 185,155 |
| 2022-06-02 | 2,310.00 | 2,320.00 | 2,290.00 | 2,295.00 | 11,475.00 | 172,630 |
| 2022-05-31 | 2,305.00 | 2,320.00 | 2,295.00 | 2,310.00 | 11,550.00 | 196,930 |
| 2022-05-30 | 2,290.00 | 2,350.00 | 2,270.00 | 2,310.00 | 11,550.00 | 336,152 |
| 2022-05-27 | 2,300.00 | 2,320.00 | 2,270.00 | 2,290.00 | 11,450.00 | 202,951 |
| 2022-05-26 | 2,330.00 | 2,330.00 | 2,270.00 | 2,290.00 | 11,450.00 | 283,296 |
| 2022-05-25 | 2,290.00 | 2,370.00 | 2,220.00 | 2,330.00 | 11,650.00 | 529,033 |
| 2022-05-24 | 2,335.00 | 2,340.00 | 2,270.00 | 2,290.00 | 11,450.00 | 412,917 |
| 2022-05-23 | 2,385.00 | 2,395.00 | 2,320.00 | 2,335.00 | 11,675.00 | 538,568 |
| 2022-05-20 | 2,455.00 | 2,495.00 | 2,370.00 | 2,385.00 | 11,925.00 | 2,001,580 |
| 2022-05-19 | 2,420.00 | 2,445.00 | 2,400.00 | 2,430.00 | 12,150.00 | 771,197 |
| 2022-05-18 | 2,520.00 | 2,550.00 | 2,470.00 | 2,495.00 | 12,475.00 | 741,369 |
| 2022-05-17 | 2,570.00 | 2,590.00 | 2,470.00 | 2,515.00 | 12,575.00 | 1,733,608 |
| 2022-05-16 | 2,520.00 | 2,610.00 | 2,475.00 | 2,510.00 | 12,550.00 | 2,818,704 |
| 2022-05-13 | 2,800.00 | 2,820.00 | 2,410.00 | 2,440.00 | 12,200.00 | 5,288,930 |
| 2022-05-12 | 2,395.00 | 2,495.00 | 2,345.00 | 2,370.00 | 11,850.00 | 594,540 |
| 2022-05-11 | 2,355.00 | 2,525.00 | 2,330.00 | 2,455.00 | 12,275.00 | 798,973 |
| 2022-05-10 | 2,280.00 | 2,330.00 | 2,245.00 | 2,325.00 | 11,625.00 | 375,462 |
| 2022-05-09 | 2,525.00 | 2,525.00 | 2,360.00 | 2,365.00 | 11,825.00 | 790,043 |
| 2022-05-06 | 2,480.00 | 2,685.00 | 2,390.00 | 2,550.00 | 12,750.00 | 1,736,716 |
| 2022-05-04 | 2,425.00 | 2,635.00 | 2,360.00 | 2,565.00 | 12,825.00 | 2,128,450 |
| 2022-05-03 | 2,465.00 | 2,470.00 | 2,410.00 | 2,430.00 | 12,150.00 | 312,705 |
| 2022-05-02 | 2,380.00 | 2,450.00 | 2,365.00 | 2,450.00 | 12,250.00 | 274,578 |
| 2022-04-29 | 2,430.00 | 2,450.00 | 2,380.00 | 2,430.00 | 12,150.00 | 382,915 |
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.