Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,301.00 | 1,357.00 | 1,288.00 | 1,301.00 | 6,505.00 | 358,161 |
| 2025-12-30 | 1,369.00 | 1,369.00 | 1,292.00 | 1,301.00 | 6,505.00 | 555,551 |
| 2025-12-29 | 1,350.00 | 1,438.00 | 1,268.00 | 1,370.00 | 6,850.00 | 3,358,050 |
| 2025-12-26 | 1,211.00 | 1,520.00 | 1,205.00 | 1,389.00 | 6,945.00 | 9,222,473 |
| 2025-12-24 | 1,235.00 | 1,236.00 | 1,210.00 | 1,210.00 | 6,050.00 | 52,946 |
| 2025-12-23 | 1,250.00 | 1,252.00 | 1,222.00 | 1,236.00 | 6,180.00 | 86,265 |
| 2025-12-22 | 1,243.00 | 1,256.00 | 1,240.00 | 1,247.00 | 6,235.00 | 57,113 |
| 2025-12-19 | 1,238.00 | 1,257.00 | 1,226.00 | 1,242.00 | 6,210.00 | 32,385 |
| 2025-12-18 | 1,236.00 | 1,244.00 | 1,220.00 | 1,237.00 | 6,185.00 | 33,662 |
| 2025-12-17 | 1,263.00 | 1,267.00 | 1,236.00 | 1,237.00 | 6,185.00 | 49,279 |
| 2025-12-16 | 1,267.00 | 1,270.00 | 1,239.00 | 1,263.00 | 6,315.00 | 50,751 |
| 2025-12-15 | 1,271.00 | 1,279.00 | 1,254.00 | 1,267.00 | 6,335.00 | 27,694 |
| 2025-12-12 | 1,273.00 | 1,280.00 | 1,257.00 | 1,271.00 | 6,355.00 | 37,974 |
| 2025-12-11 | 1,265.00 | 1,274.00 | 1,255.00 | 1,260.00 | 6,300.00 | 55,657 |
| 2025-12-10 | 1,266.00 | 1,289.00 | 1,254.00 | 1,255.00 | 6,275.00 | 50,371 |
| 2025-12-09 | 1,272.00 | 1,278.00 | 1,258.00 | 1,265.00 | 6,325.00 | 32,904 |
| 2025-12-08 | 1,276.00 | 1,283.00 | 1,264.00 | 1,275.00 | 6,375.00 | 34,369 |
| 2025-12-05 | 1,271.00 | 1,277.00 | 1,252.00 | 1,276.00 | 6,380.00 | 30,635 |
| 2025-12-04 | 1,296.00 | 1,296.00 | 1,204.00 | 1,267.00 | 6,335.00 | 54,308 |
| 2025-12-03 | 1,287.00 | 1,305.00 | 1,279.00 | 1,288.00 | 6,440.00 | 21,462 |
| 2025-12-02 | 1,296.00 | 1,299.00 | 1,276.00 | 1,289.00 | 6,445.00 | 33,478 |
| 2025-12-01 | 1,276.00 | 1,304.00 | 1,276.00 | 1,295.00 | 6,475.00 | 48,547 |
| 2025-11-28 | 1,249.00 | 1,283.00 | 1,246.00 | 1,276.00 | 6,380.00 | 63,997 |
| 2025-11-27 | 1,258.00 | 1,260.00 | 1,230.00 | 1,249.00 | 6,245.00 | 28,703 |
| 2025-11-26 | 1,239.00 | 1,251.00 | 1,230.00 | 1,250.00 | 6,250.00 | 52,881 |
| 2025-11-25 | 1,245.00 | 1,251.00 | 1,221.00 | 1,234.00 | 6,170.00 | 77,424 |
| 2025-11-24 | 1,259.00 | 1,262.00 | 1,235.00 | 1,240.00 | 6,200.00 | 49,986 |
| 2025-11-21 | 1,400.00 | 1,400.00 | 1,244.00 | 1,250.00 | 6,250.00 | 213,564 |
| 2025-11-20 | 1,242.00 | 1,357.00 | 1,242.00 | 1,295.00 | 6,475.00 | 186,513 |
| 2025-11-19 | 1,247.00 | 1,263.00 | 1,230.00 | 1,247.00 | 6,235.00 | 114,094 |
| 2025-11-18 | 1,286.00 | 1,288.00 | 1,245.00 | 1,253.00 | 6,265.00 | 84,415 |
| 2025-11-17 | 1,304.00 | 1,304.00 | 1,268.00 | 1,286.00 | 6,430.00 | 50,921 |
| 2025-11-14 | 1,322.00 | 1,340.00 | 1,285.00 | 1,292.00 | 6,460.00 | 53,460 |
| 2025-11-13 | 1,338.00 | 1,352.00 | 1,315.00 | 1,322.00 | 6,610.00 | 56,624 |
| 2025-11-12 | 1,305.00 | 1,348.00 | 1,289.00 | 1,330.00 | 6,650.00 | 124,382 |
| 2025-11-11 | 1,289.00 | 1,316.00 | 1,278.00 | 1,287.00 | 6,435.00 | 50,258 |
| 2025-11-10 | 1,256.00 | 1,286.00 | 1,256.00 | 1,284.00 | 6,420.00 | 59,802 |
| 2025-11-07 | 1,287.00 | 1,287.00 | 1,250.00 | 1,268.00 | 6,340.00 | 80,175 |
| 2025-11-06 | 1,298.00 | 1,316.00 | 1,282.00 | 1,293.00 | 6,465.00 | 51,672 |
| 2025-11-05 | 1,307.00 | 1,320.00 | 1,254.00 | 1,288.00 | 6,440.00 | 144,753 |
| 2025-11-04 | 1,302.00 | 1,344.00 | 1,300.00 | 1,320.00 | 6,600.00 | 88,425 |
| 2025-11-03 | 1,337.00 | 1,364.00 | 1,313.00 | 1,313.00 | 6,565.00 | 116,752 |
| 2025-10-31 | 1,367.00 | 1,367.00 | 1,335.00 | 1,337.00 | 6,685.00 | 108,971 |
| 2025-10-30 | 1,400.00 | 1,410.00 | 1,360.00 | 1,367.00 | 6,835.00 | 159,418 |
| 2025-10-29 | 1,408.00 | 1,416.00 | 1,395.00 | 1,401.00 | 7,005.00 | 74,748 |
| 2025-10-28 | 1,417.00 | 1,420.00 | 1,385.00 | 1,407.00 | 7,035.00 | 41,857 |
| 2025-10-27 | 1,445.00 | 1,453.00 | 1,348.00 | 1,417.00 | 7,085.00 | 158,144 |
| 2025-10-24 | 1,391.00 | 1,436.00 | 1,389.00 | 1,429.00 | 7,145.00 | 172,722 |
| 2025-10-23 | 1,406.00 | 1,410.00 | 1,385.00 | 1,388.00 | 6,940.00 | 69,229 |
| 2025-10-22 | 1,390.00 | 1,410.00 | 1,382.00 | 1,399.00 | 6,995.00 | 74,954 |
| 2025-10-21 | 1,410.00 | 1,418.00 | 1,380.00 | 1,390.00 | 6,950.00 | 92,672 |
| 2025-10-20 | 1,427.00 | 1,433.00 | 1,395.00 | 1,410.00 | 7,050.00 | 89,797 |
| 2025-10-17 | 1,412.00 | 1,449.00 | 1,390.00 | 1,427.00 | 7,135.00 | 243,474 |
| 2025-10-16 | 1,391.00 | 1,415.00 | 1,391.00 | 1,412.00 | 7,060.00 | 119,810 |
| 2025-10-15 | 1,368.00 | 1,382.00 | 1,365.00 | 1,382.00 | 6,910.00 | 62,076 |
| 2025-10-14 | 1,340.00 | 1,388.00 | 1,336.00 | 1,368.00 | 6,840.00 | 110,288 |
| 2025-10-13 | 1,339.00 | 1,357.00 | 1,302.00 | 1,341.00 | 6,705.00 | 82,947 |
| 2025-10-10 | 1,348.00 | 1,354.00 | 1,335.00 | 1,341.00 | 6,705.00 | 64,858 |
| 2025-10-02 | 1,338.00 | 1,359.00 | 1,323.00 | 1,348.00 | 6,740.00 | 54,508 |
| 2025-10-01 | 1,343.00 | 1,357.00 | 1,323.00 | 1,330.00 | 6,650.00 | 66,991 |
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.