Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 2,430.00 | 2,450.00 | 2,380.00 | 2,430.00 | 12,150.00 | 382,915 |
| 2022-04-28 | 2,480.00 | 2,515.00 | 2,340.00 | 2,410.00 | 12,050.00 | 683,737 |
| 2022-04-27 | 2,425.00 | 2,545.00 | 2,400.00 | 2,480.00 | 12,400.00 | 913,025 |
| 2022-04-26 | 2,550.00 | 2,680.00 | 2,410.00 | 2,520.00 | 12,600.00 | 2,269,990 |
| 2022-04-25 | 2,825.00 | 2,835.00 | 2,525.00 | 2,545.00 | 12,725.00 | 3,972,770 |
| 2022-04-22 | 2,320.00 | 2,735.00 | 2,285.00 | 2,630.00 | 13,150.00 | 9,833,576 |
| 2022-04-21 | 2,345.00 | 2,375.00 | 2,295.00 | 2,340.00 | 11,700.00 | 613,672 |
| 2022-04-20 | 2,240.00 | 2,345.00 | 2,225.00 | 2,345.00 | 11,725.00 | 889,320 |
| 2022-04-19 | 2,185.00 | 2,260.00 | 2,175.00 | 2,235.00 | 11,175.00 | 278,369 |
| 2022-04-18 | 2,195.00 | 2,215.00 | 2,175.00 | 2,185.00 | 10,925.00 | 132,843 |
| 2022-04-15 | 2,230.00 | 2,230.00 | 2,170.00 | 2,195.00 | 10,975.00 | 119,799 |
| 2022-04-14 | 2,195.00 | 2,235.00 | 2,170.00 | 2,200.00 | 11,000.00 | 182,049 |
| 2022-04-13 | 2,175.00 | 2,190.00 | 2,165.00 | 2,180.00 | 10,900.00 | 104,737 |
| 2022-04-12 | 2,165.00 | 2,175.00 | 2,135.00 | 2,175.00 | 10,875.00 | 206,000 |
| 2022-04-11 | 2,190.00 | 2,220.00 | 2,180.00 | 2,205.00 | 11,025.00 | 140,097 |
| 2022-04-08 | 2,200.00 | 2,245.00 | 2,170.00 | 2,210.00 | 11,050.00 | 245,450 |
| 2022-04-07 | 2,200.00 | 2,235.00 | 2,180.00 | 2,190.00 | 10,950.00 | 268,918 |
| 2022-04-06 | 2,265.00 | 2,265.00 | 2,220.00 | 2,230.00 | 11,150.00 | 304,599 |
| 2022-04-05 | 2,270.00 | 2,320.00 | 2,260.00 | 2,280.00 | 11,400.00 | 398,074 |
| 2022-04-04 | 2,245.00 | 2,275.00 | 2,230.00 | 2,265.00 | 11,325.00 | 259,487 |
| 2022-04-01 | 2,285.00 | 2,285.00 | 2,230.00 | 2,255.00 | 11,275.00 | 420,021 |
| 2022-03-31 | 2,290.00 | 2,325.00 | 2,255.00 | 2,310.00 | 11,550.00 | 591,815 |
| 2022-03-30 | 2,355.00 | 2,365.00 | 2,250.00 | 2,275.00 | 11,375.00 | 1,240,976 |
| 2022-03-29 | 2,420.00 | 2,515.00 | 2,280.00 | 2,320.00 | 11,600.00 | 3,669,626 |
| 2022-03-28 | 2,185.00 | 2,625.00 | 2,135.00 | 2,435.00 | 12,175.00 | 13,518,450 |
| 2022-03-25 | 2,215.00 | 2,215.00 | 2,170.00 | 2,180.00 | 10,900.00 | 189,542 |
| 2022-03-24 | 2,260.00 | 2,260.00 | 2,195.00 | 2,215.00 | 11,075.00 | 250,453 |
| 2022-03-23 | 2,215.00 | 2,265.00 | 2,210.00 | 2,235.00 | 11,175.00 | 286,955 |
| 2022-03-22 | 2,290.00 | 2,290.00 | 2,200.00 | 2,210.00 | 11,050.00 | 247,480 |
| 2022-03-21 | 2,190.00 | 2,260.00 | 2,160.00 | 2,260.00 | 11,300.00 | 275,009 |
| 2022-03-18 | 2,190.00 | 2,205.00 | 2,165.00 | 2,175.00 | 10,875.00 | 183,690 |
| 2022-03-17 | 2,165.00 | 2,180.00 | 2,135.00 | 2,145.00 | 10,725.00 | 209,848 |
| 2022-03-16 | 2,125.00 | 2,165.00 | 2,125.00 | 2,135.00 | 10,675.00 | 169,777 |
| 2022-03-15 | 2,160.00 | 2,180.00 | 2,105.00 | 2,115.00 | 10,575.00 | 234,517 |
| 2022-03-14 | 2,240.00 | 2,250.00 | 2,150.00 | 2,165.00 | 10,825.00 | 312,756 |
| 2022-03-11 | 2,285.00 | 2,295.00 | 2,215.00 | 2,230.00 | 11,150.00 | 244,031 |
| 2022-03-10 | 2,205.00 | 2,285.00 | 2,145.00 | 2,275.00 | 11,375.00 | 300,834 |
| 2022-03-08 | 2,355.00 | 2,385.00 | 2,250.00 | 2,275.00 | 11,375.00 | 880,833 |
| 2022-03-07 | 2,410.00 | 2,420.00 | 2,350.00 | 2,375.00 | 11,875.00 | 604,172 |
| 2022-03-04 | 2,365.00 | 2,480.00 | 2,350.00 | 2,370.00 | 11,850.00 | 1,632,134 |
| 2022-03-03 | 2,415.00 | 2,415.00 | 2,315.00 | 2,335.00 | 11,675.00 | 459,790 |
| 2022-03-02 | 2,330.00 | 2,390.00 | 2,295.00 | 2,355.00 | 11,775.00 | 635,680 |
| 2022-02-28 | 2,370.00 | 2,410.00 | 2,285.00 | 2,295.00 | 11,475.00 | 590,629 |
| 2022-02-25 | 2,450.00 | 2,585.00 | 2,345.00 | 2,370.00 | 11,850.00 | 2,426,268 |
| 2022-02-24 | 2,415.00 | 2,460.00 | 2,300.00 | 2,430.00 | 12,150.00 | 1,850,004 |
| 2022-02-23 | 2,295.00 | 2,420.00 | 2,235.00 | 2,400.00 | 12,000.00 | 2,290,946 |
| 2022-02-22 | 2,255.00 | 2,280.00 | 2,190.00 | 2,240.00 | 11,200.00 | 664,600 |
| 2022-02-21 | 2,285.00 | 2,295.00 | 2,220.00 | 2,225.00 | 11,125.00 | 297,695 |
| 2022-02-18 | 2,230.00 | 2,250.00 | 2,200.00 | 2,220.00 | 11,100.00 | 228,179 |
| 2022-02-17 | 2,280.00 | 2,310.00 | 2,195.00 | 2,250.00 | 11,250.00 | 463,096 |
| 2022-02-16 | 2,240.00 | 2,270.00 | 2,180.00 | 2,235.00 | 11,175.00 | 386,949 |
| 2022-02-15 | 2,435.00 | 2,440.00 | 2,220.00 | 2,265.00 | 11,325.00 | 1,378,239 |
| 2022-02-14 | 2,200.00 | 2,325.00 | 2,100.00 | 2,285.00 | 11,425.00 | 1,103,016 |
| 2022-02-11 | 2,250.00 | 2,305.00 | 2,150.00 | 2,220.00 | 11,100.00 | 545,528 |
| 2022-02-10 | 2,325.00 | 2,345.00 | 2,240.00 | 2,250.00 | 11,250.00 | 1,040,153 |
| 2022-02-09 | 2,225.00 | 2,280.00 | 2,170.00 | 2,235.00 | 11,175.00 | 987,058 |
| 2022-02-08 | 2,150.00 | 2,215.00 | 2,110.00 | 2,125.00 | 10,625.00 | 370,293 |
| 2022-02-07 | 2,175.00 | 2,180.00 | 2,090.00 | 2,135.00 | 10,675.00 | 182,430 |
| 2022-02-04 | 2,080.00 | 2,140.00 | 2,050.00 | 2,125.00 | 10,625.00 | 267,455 |
| 2022-02-03 | 2,055.00 | 2,095.00 | 2,035.00 | 2,075.00 | 10,375.00 | 227,498 |
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.