Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 1,010.00 | 1,019.00 | 972.00 | 977.00 | 4,885.00 | 146,910 |
| 2026-06-29 | 950.00 | 1,010.00 | 950.00 | 1,010.00 | 5,050.00 | 157,085 |
| 2026-06-26 | 966.00 | 978.00 | 931.00 | 950.00 | 4,750.00 | 189,751 |
| 2026-06-25 | 1,007.00 | 1,028.00 | 950.00 | 968.00 | 4,840.00 | 212,792 |
| 2026-06-24 | 1,002.00 | 1,033.00 | 1,002.00 | 1,007.00 | 5,035.00 | 149,314 |
| 2026-06-23 | 1,051.00 | 1,090.00 | 1,014.00 | 1,015.00 | 5,075.00 | 199,486 |
| 2026-06-22 | 1,088.00 | 1,099.00 | 1,059.00 | 1,085.00 | 5,425.00 | 159,930 |
| 2026-06-19 | 1,121.00 | 1,121.00 | 1,069.00 | 1,088.00 | 5,440.00 | 229,998 |
| 2026-06-18 | 1,165.00 | 1,165.00 | 1,118.00 | 1,121.00 | 5,605.00 | 133,762 |
| 2026-06-17 | 1,144.00 | 1,169.00 | 1,134.00 | 1,154.00 | 5,770.00 | 131,294 |
| 2026-06-16 | 1,132.00 | 1,151.00 | 1,128.00 | 1,146.00 | 5,730.00 | 108,860 |
| 2026-06-15 | 1,149.00 | 1,170.00 | 1,125.00 | 1,130.00 | 5,650.00 | 159,547 |
| 2026-06-12 | 1,110.00 | 1,151.00 | 1,110.00 | 1,139.00 | 5,695.00 | 189,006 |
| 2026-06-11 | 1,110.00 | 1,119.00 | 1,087.00 | 1,103.00 | 5,515.00 | 131,613 |
| 2026-06-10 | 1,121.00 | 1,149.00 | 1,084.00 | 1,120.00 | 5,600.00 | 262,699 |
| 2026-06-09 | 1,134.00 | 1,179.00 | 1,119.00 | 1,129.00 | 5,645.00 | 314,954 |
| 2026-06-08 | 1,150.00 | 1,193.00 | 1,139.00 | 1,141.00 | 5,705.00 | 265,072 |
| 2026-06-05 | 1,210.00 | 1,227.00 | 1,187.00 | 1,214.00 | 6,070.00 | 177,846 |
| 2026-06-04 | 1,242.00 | 1,261.00 | 1,202.00 | 1,227.00 | 6,135.00 | 177,830 |
| 2026-06-02 | 1,228.00 | 1,256.00 | 1,196.00 | 1,234.00 | 6,170.00 | 341,265 |
| 2026-06-01 | 1,285.00 | 1,290.00 | 1,225.00 | 1,236.00 | 6,180.00 | 288,098 |
| 2026-05-29 | 1,351.00 | 1,353.00 | 1,265.00 | 1,282.00 | 6,410.00 | 285,015 |
| 2026-05-28 | 1,350.00 | 1,405.00 | 1,325.00 | 1,353.00 | 6,765.00 | 356,967 |
| 2026-05-27 | 1,400.00 | 1,400.00 | 1,322.00 | 1,325.00 | 6,625.00 | 369,427 |
| 2026-05-26 | 1,452.00 | 1,479.00 | 1,387.00 | 1,394.00 | 6,970.00 | 370,076 |
| 2026-05-22 | 1,420.00 | 1,472.00 | 1,420.00 | 1,448.00 | 7,240.00 | 325,675 |
| 2026-05-21 | 1,394.00 | 1,435.00 | 1,390.00 | 1,410.00 | 7,050.00 | 271,970 |
| 2026-05-20 | 1,415.00 | 1,416.00 | 1,350.00 | 1,381.00 | 6,905.00 | 305,626 |
| 2026-05-19 | 1,466.00 | 1,500.00 | 1,395.00 | 1,415.00 | 7,075.00 | 449,540 |
| 2026-05-18 | 1,463.00 | 1,509.00 | 1,440.00 | 1,441.00 | 7,205.00 | 388,793 |
| 2026-05-15 | 1,552.00 | 1,552.00 | 1,455.00 | 1,463.00 | 7,315.00 | 669,140 |
| 2026-05-14 | 1,559.00 | 1,713.00 | 1,548.00 | 1,548.00 | 7,740.00 | 2,704,944 |
| 2026-05-13 | 1,600.00 | 1,659.00 | 1,535.00 | 1,535.00 | 7,675.00 | 799,044 |
| 2026-05-12 | 1,564.00 | 1,631.00 | 1,514.00 | 1,552.00 | 7,760.00 | 1,059,186 |
| 2026-05-11 | 1,594.00 | 1,645.00 | 1,560.00 | 1,564.00 | 7,820.00 | 582,872 |
| 2026-05-08 | 1,641.00 | 1,660.00 | 1,566.00 | 1,594.00 | 7,970.00 | 524,455 |
| 2026-05-07 | 1,700.00 | 1,700.00 | 1,611.00 | 1,640.00 | 8,200.00 | 778,119 |
| 2026-05-06 | 1,776.00 | 1,785.00 | 1,701.00 | 1,705.00 | 8,525.00 | 828,801 |
| 2026-05-04 | 1,751.00 | 1,890.00 | 1,744.00 | 1,770.00 | 8,850.00 | 2,145,940 |
| 2026-04-30 | 1,860.00 | 1,860.00 | 1,740.00 | 1,749.00 | 8,745.00 | 1,109,026 |
| 2026-04-29 | 1,911.00 | 1,949.00 | 1,828.00 | 1,837.00 | 9,185.00 | 1,699,084 |
| 2026-04-28 | 1,786.00 | 2,140.00 | 1,785.00 | 1,898.00 | 9,490.00 | 16,713,678 |
| 2026-04-27 | 1,776.00 | 1,924.00 | 1,730.00 | 1,786.00 | 8,930.00 | 1,832,328 |
| 2026-04-24 | 1,797.00 | 1,836.00 | 1,754.00 | 1,777.00 | 8,885.00 | 1,385,673 |
| 2026-04-23 | 1,909.00 | 1,910.00 | 1,783.00 | 1,797.00 | 8,985.00 | 2,016,916 |
| 2026-04-22 | 1,716.00 | 2,065.00 | 1,694.00 | 1,874.00 | 9,370.00 | 19,805,159 |
| 2026-04-21 | 1,724.00 | 1,733.00 | 1,631.00 | 1,669.00 | 8,345.00 | 1,222,142 |
| 2026-04-20 | 1,742.00 | 1,854.00 | 1,719.00 | 1,721.00 | 8,605.00 | 2,719,156 |
← NewerPage 2 of 2 · 108 trading days
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.