Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 2,010.00 | 2,040.00 | 1,930.00 | 2,035.00 | 10,175.00 | 259,715 |
| 2022-01-27 | 2,110.00 | 2,125.00 | 1,985.00 | 2,010.00 | 10,050.00 | 374,799 |
| 2022-01-26 | 2,060.00 | 2,165.00 | 2,060.00 | 2,090.00 | 10,450.00 | 249,002 |
| 2022-01-25 | 2,095.00 | 2,185.00 | 2,050.00 | 2,080.00 | 10,400.00 | 696,139 |
| 2022-01-24 | 2,105.00 | 2,140.00 | 2,045.00 | 2,095.00 | 10,475.00 | 333,164 |
| 2022-01-21 | 2,190.00 | 2,285.00 | 2,150.00 | 2,165.00 | 10,825.00 | 502,375 |
| 2022-01-20 | 2,265.00 | 2,265.00 | 2,150.00 | 2,220.00 | 11,100.00 | 330,004 |
| 2022-01-19 | 2,180.00 | 2,300.00 | 2,180.00 | 2,210.00 | 11,050.00 | 385,775 |
| 2022-01-18 | 2,345.00 | 2,345.00 | 2,205.00 | 2,250.00 | 11,250.00 | 451,532 |
| 2022-01-17 | 2,445.00 | 2,510.00 | 2,340.00 | 2,350.00 | 11,750.00 | 692,535 |
| 2022-01-14 | 2,570.00 | 2,570.00 | 2,425.00 | 2,435.00 | 12,175.00 | 851,833 |
| 2022-01-13 | 2,430.00 | 2,620.00 | 2,420.00 | 2,555.00 | 12,775.00 | 3,022,370 |
| 2022-01-12 | 2,475.00 | 2,575.00 | 2,400.00 | 2,400.00 | 12,000.00 | 1,305,536 |
| 2022-01-11 | 2,420.00 | 2,450.00 | 2,300.00 | 2,420.00 | 12,100.00 | 942,456 |
| 2022-01-10 | 2,530.00 | 2,540.00 | 2,425.00 | 2,490.00 | 12,450.00 | 657,870 |
| 2022-01-07 | 2,640.00 | 2,695.00 | 2,380.00 | 2,550.00 | 12,750.00 | 2,331,484 |
| 2022-01-06 | 2,795.00 | 2,990.00 | 2,460.00 | 2,510.00 | 12,550.00 | 7,927,418 |
| 2022-01-05 | 2,285.00 | 2,330.00 | 2,215.00 | 2,320.00 | 11,600.00 | 1,007,167 |
| 2022-01-04 | 2,250.00 | 2,320.00 | 2,180.00 | 2,270.00 | 11,350.00 | 1,299,222 |
| 2022-01-03 | 2,020.00 | 2,245.00 | 2,015.00 | 2,175.00 | 10,875.00 | 2,100,354 |
| 2021-12-30 | 1,935.00 | 1,990.00 | 1,890.00 | 1,980.00 | 9,900.00 | 400,677 |
| 2021-12-29 | 1,920.00 | 1,960.00 | 1,880.00 | 1,950.00 | 9,750.00 | 401,603 |
| 2021-12-28 | 1,850.00 | 1,945.00 | 1,850.00 | 1,900.00 | 9,500.00 | 1,092,656 |
| 2021-12-27 | 2,110.00 | 2,165.00 | 2,040.00 | 2,050.00 | 10,250.00 | 256,259 |
| 2021-12-24 | 2,080.00 | 2,285.00 | 2,065.00 | 2,110.00 | 10,550.00 | 965,043 |
| 2021-12-23 | 2,070.00 | 2,100.00 | 2,035.00 | 2,055.00 | 10,275.00 | 167,392 |
| 2021-12-22 | 2,050.00 | 2,085.00 | 2,025.00 | 2,035.00 | 10,175.00 | 134,559 |
| 2021-12-21 | 2,020.00 | 2,040.00 | 1,975.00 | 2,025.00 | 10,125.00 | 142,337 |
| 2021-12-20 | 2,055.00 | 2,055.00 | 2,010.00 | 2,020.00 | 10,100.00 | 133,878 |
| 2021-12-17 | 2,110.00 | 2,110.00 | 2,050.00 | 2,060.00 | 10,300.00 | 170,607 |
| 2021-12-16 | 2,050.00 | 2,150.00 | 2,050.00 | 2,075.00 | 10,375.00 | 282,995 |
| 2021-12-15 | 2,045.00 | 2,080.00 | 2,020.00 | 2,040.00 | 10,200.00 | 121,907 |
| 2021-12-14 | 2,090.00 | 2,095.00 | 2,025.00 | 2,040.00 | 10,200.00 | 196,320 |
| 2021-12-13 | 2,120.00 | 2,120.00 | 2,070.00 | 2,090.00 | 10,450.00 | 174,021 |
| 2021-12-10 | 2,130.00 | 2,130.00 | 2,085.00 | 2,100.00 | 10,500.00 | 159,027 |
| 2021-12-09 | 2,125.00 | 2,165.00 | 2,095.00 | 2,115.00 | 10,575.00 | 236,493 |
| 2021-12-08 | 2,100.00 | 2,140.00 | 2,090.00 | 2,100.00 | 10,500.00 | 239,111 |
| 2021-12-07 | 2,075.00 | 2,155.00 | 2,065.00 | 2,090.00 | 10,450.00 | 319,884 |
| 2021-12-06 | 2,130.00 | 2,140.00 | 2,060.00 | 2,090.00 | 10,450.00 | 129,402 |
| 2021-12-03 | 2,080.00 | 2,135.00 | 2,060.00 | 2,125.00 | 10,625.00 | 213,929 |
| 2021-12-02 | 2,085.00 | 2,110.00 | 2,010.00 | 2,080.00 | 10,400.00 | 200,785 |
| 2021-12-01 | 2,040.00 | 2,115.00 | 1,970.00 | 2,085.00 | 10,425.00 | 312,043 |
| 2021-11-30 | 2,135.00 | 2,180.00 | 2,035.00 | 2,040.00 | 10,200.00 | 335,005 |
| 2021-11-29 | 2,070.00 | 2,190.00 | 2,070.00 | 2,125.00 | 10,625.00 | 358,751 |
| 2021-11-26 | 2,345.00 | 2,370.00 | 2,205.00 | 2,225.00 | 11,125.00 | 789,208 |
| 2021-11-25 | 2,255.00 | 2,435.00 | 2,180.00 | 2,340.00 | 11,700.00 | 2,155,032 |
| 2021-11-24 | 2,185.00 | 2,275.00 | 2,135.00 | 2,205.00 | 11,025.00 | 496,958 |
| 2021-11-23 | 2,245.00 | 2,340.00 | 2,130.00 | 2,185.00 | 10,925.00 | 613,724 |
| 2021-11-22 | 2,255.00 | 2,350.00 | 2,065.00 | 2,260.00 | 11,300.00 | 871,736 |
| 2021-11-19 | 2,195.00 | 2,490.00 | 2,175.00 | 2,255.00 | 11,275.00 | 2,024,506 |
| 2021-11-18 | 2,250.00 | 2,250.00 | 2,135.00 | 2,205.00 | 11,025.00 | 491,377 |
| 2021-11-17 | 2,250.00 | 2,385.00 | 2,225.00 | 2,270.00 | 11,350.00 | 1,134,364 |
| 2021-11-16 | 2,415.00 | 2,420.00 | 2,255.00 | 2,260.00 | 11,300.00 | 1,231,831 |
| 2021-11-15 | 2,685.00 | 2,750.00 | 2,430.00 | 2,455.00 | 12,275.00 | 3,568,896 |
| 2021-11-12 | 2,120.00 | 2,690.00 | 2,115.00 | 2,645.00 | 13,225.00 | 9,935,468 |
| 2021-11-11 | 2,030.00 | 2,145.00 | 2,030.00 | 2,085.00 | 10,425.00 | 319,768 |
| 2021-11-10 | 2,150.00 | 2,160.00 | 2,055.00 | 2,070.00 | 10,350.00 | 407,646 |
| 2021-11-09 | 2,240.00 | 2,255.00 | 2,120.00 | 2,130.00 | 10,650.00 | 337,850 |
| 2021-11-08 | 2,180.00 | 2,225.00 | 2,020.00 | 2,215.00 | 11,075.00 | 544,635 |
| 2021-11-05 | 2,250.00 | 2,345.00 | 2,175.00 | 2,180.00 | 10,900.00 | 521,250 |
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.