Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,430.00 | 1,612.00 | 1,376.00 | 1,401.00 | 7,005.00 | 9,162,780 |
| 2026-04-01 | 1,400.00 | 1,471.00 | 1,303.00 | 1,399.00 | 6,995.00 | 5,708,364 |
| 2026-03-31 | 1,288.00 | 1,609.00 | 1,262.00 | 1,609.00 | 8,045.00 | 15,198,519 |
| 2026-03-30 | 1,316.00 | 1,324.00 | 1,232.00 | 1,238.00 | 6,190.00 | 572,537 |
| 2026-03-27 | 1,210.00 | 1,220.00 | 1,191.00 | 1,216.00 | 6,080.00 | 102,869 |
| 2026-03-26 | 1,236.00 | 1,240.00 | 1,209.00 | 1,212.00 | 6,060.00 | 152,774 |
| 2026-03-25 | 1,249.00 | 1,255.00 | 1,228.00 | 1,238.00 | 6,190.00 | 116,928 |
| 2026-03-24 | 1,250.00 | 1,262.00 | 1,211.00 | 1,237.00 | 6,185.00 | 223,475 |
| 2026-03-23 | 1,265.00 | 1,278.00 | 1,239.00 | 1,241.00 | 6,205.00 | 244,381 |
| 2026-03-20 | 1,295.00 | 1,299.00 | 1,259.00 | 1,281.00 | 6,405.00 | 215,237 |
| 2026-03-19 | 1,349.00 | 1,379.00 | 1,281.00 | 1,286.00 | 6,430.00 | 691,400 |
| 2026-03-18 | 1,344.00 | 1,344.00 | 1,293.00 | 1,297.00 | 6,485.00 | 441,689 |
| 2026-03-17 | 1,310.00 | 1,356.00 | 1,260.00 | 1,345.00 | 6,725.00 | 976,171 |
| 2026-03-16 | 1,373.00 | 1,470.00 | 1,295.00 | 1,344.00 | 6,720.00 | 5,340,062 |
| 2026-03-13 | 1,226.00 | 1,359.00 | 1,214.00 | 1,264.00 | 6,320.00 | 2,455,502 |
| 2026-03-12 | 1,232.00 | 1,290.00 | 1,218.00 | 1,226.00 | 6,130.00 | 375,049 |
| 2026-03-11 | 1,214.00 | 1,222.00 | 1,191.00 | 1,211.00 | 6,055.00 | 167,519 |
| 2026-03-10 | 1,218.00 | 1,240.00 | 1,200.00 | 1,209.00 | 6,045.00 | 185,634 |
| 2026-03-09 | 1,228.00 | 1,310.00 | 1,196.00 | 1,214.00 | 6,070.00 | 1,079,450 |
| 2026-03-06 | 1,260.00 | 1,277.00 | 1,173.00 | 1,203.00 | 6,015.00 | 479,671 |
| 2026-03-05 | 1,215.00 | 1,264.00 | 1,150.00 | 1,230.00 | 6,150.00 | 1,073,959 |
| 2026-03-04 | 1,198.00 | 1,249.00 | 1,095.00 | 1,095.00 | 5,475.00 | 603,954 |
| 2026-03-03 | 1,220.00 | 1,339.00 | 1,190.00 | 1,198.00 | 5,990.00 | 2,882,048 |
| 2026-02-27 | 1,246.00 | 1,246.00 | 1,218.00 | 1,220.00 | 6,100.00 | 159,455 |
| 2026-02-26 | 1,268.00 | 1,270.00 | 1,235.00 | 1,246.00 | 6,230.00 | 193,789 |
| 2026-02-25 | 1,275.00 | 1,276.00 | 1,250.00 | 1,267.00 | 6,335.00 | 127,067 |
| 2026-02-24 | 1,285.00 | 1,290.00 | 1,200.00 | 1,275.00 | 6,375.00 | 167,258 |
| 2026-02-23 | 1,303.00 | 1,309.00 | 1,271.00 | 1,285.00 | 6,425.00 | 164,574 |
| 2026-02-20 | 1,281.00 | 1,311.00 | 1,280.00 | 1,302.00 | 6,510.00 | 166,748 |
| 2026-02-19 | 1,262.00 | 1,295.00 | 1,255.00 | 1,293.00 | 6,465.00 | 225,898 |
| 2026-02-13 | 1,269.00 | 1,281.00 | 1,239.00 | 1,250.00 | 6,250.00 | 170,152 |
| 2026-02-12 | 1,270.00 | 1,274.00 | 1,260.00 | 1,270.00 | 6,350.00 | 110,618 |
| 2026-02-11 | 1,279.00 | 1,281.00 | 1,264.00 | 1,270.00 | 6,350.00 | 97,356 |
| 2026-02-10 | 1,268.00 | 1,278.00 | 1,262.00 | 1,276.00 | 6,380.00 | 90,886 |
| 2026-02-09 | 1,270.00 | 1,300.00 | 1,266.00 | 1,270.00 | 6,350.00 | 114,219 |
| 2026-02-06 | 1,261.00 | 1,280.00 | 1,223.00 | 1,261.00 | 6,305.00 | 145,269 |
| 2026-02-05 | 1,312.00 | 1,316.00 | 1,280.00 | 1,282.00 | 6,410.00 | 135,689 |
| 2026-02-04 | 1,290.00 | 1,330.00 | 1,290.00 | 1,315.00 | 6,575.00 | 172,822 |
| 2026-02-03 | 1,291.00 | 1,312.00 | 1,280.00 | 1,292.00 | 6,460.00 | 141,776 |
| 2026-02-02 | 1,322.00 | 1,350.00 | 1,275.00 | 1,289.00 | 6,445.00 | 300,251 |
| 2026-01-30 | 1,422.00 | 1,441.00 | 1,319.00 | 1,333.00 | 6,665.00 | 1,239,884 |
| 2026-01-29 | 1,287.00 | 1,314.00 | 1,257.00 | 1,310.00 | 6,550.00 | 324,032 |
| 2026-01-28 | 1,275.00 | 1,284.00 | 1,265.00 | 1,275.00 | 6,375.00 | 183,653 |
| 2026-01-27 | 1,290.00 | 1,310.00 | 1,268.00 | 1,275.00 | 6,375.00 | 159,828 |
| 2026-01-26 | 1,272.00 | 1,300.00 | 1,269.00 | 1,290.00 | 6,450.00 | 203,480 |
| 2026-01-23 | 1,259.00 | 1,279.00 | 1,245.00 | 1,262.00 | 6,310.00 | 143,771 |
| 2026-01-22 | 1,242.00 | 1,260.00 | 1,234.00 | 1,255.00 | 6,275.00 | 156,947 |
| 2026-01-21 | 1,279.00 | 1,279.00 | 1,223.00 | 1,230.00 | 6,150.00 | 247,345 |
| 2026-01-20 | 1,257.00 | 1,288.00 | 1,249.00 | 1,279.00 | 6,395.00 | 157,082 |
| 2026-01-19 | 1,260.00 | 1,281.00 | 1,193.00 | 1,268.00 | 6,340.00 | 133,314 |
| 2026-01-16 | 1,275.00 | 1,289.00 | 1,258.00 | 1,272.00 | 6,360.00 | 145,708 |
| 2026-01-15 | 1,278.00 | 1,283.00 | 1,245.00 | 1,275.00 | 6,375.00 | 217,480 |
| 2026-01-14 | 1,280.00 | 1,290.00 | 1,262.00 | 1,285.00 | 6,425.00 | 122,395 |
| 2026-01-13 | 1,296.00 | 1,296.00 | 1,270.00 | 1,282.00 | 6,410.00 | 96,343 |
| 2026-01-12 | 1,274.00 | 1,304.00 | 1,274.00 | 1,286.00 | 6,430.00 | 100,488 |
| 2026-01-09 | 1,274.00 | 1,292.00 | 1,250.00 | 1,274.00 | 6,370.00 | 103,529 |
| 2026-01-08 | 1,305.00 | 1,310.00 | 1,264.00 | 1,264.00 | 6,320.00 | 199,122 |
| 2026-01-07 | 1,324.00 | 1,381.00 | 1,301.00 | 1,310.00 | 6,550.00 | 671,916 |
| 2026-01-06 | 1,308.00 | 1,331.00 | 1,305.00 | 1,324.00 | 6,620.00 | 268,529 |
| 2026-01-05 | 1,310.00 | 1,335.00 | 1,291.00 | 1,305.00 | 6,525.00 | 284,788 |
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.