Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,355.00 | 1,368.00 | 1,345.00 | 1,348.00 | 6,740.00 | 38,217 |
| 2025-09-29 | 1,353.00 | 1,379.00 | 1,349.00 | 1,355.00 | 6,775.00 | 60,277 |
| 2025-09-26 | 1,381.00 | 1,400.00 | 1,352.00 | 1,353.00 | 6,765.00 | 64,317 |
| 2025-09-25 | 1,387.00 | 1,397.00 | 1,379.00 | 1,381.00 | 6,905.00 | 40,981 |
| 2025-09-24 | 1,400.00 | 1,411.00 | 1,375.00 | 1,378.00 | 6,890.00 | 64,337 |
| 2025-09-23 | 1,408.00 | 1,416.00 | 1,392.00 | 1,395.00 | 6,975.00 | 71,431 |
| 2025-09-22 | 1,414.00 | 1,419.00 | 1,405.00 | 1,405.00 | 7,025.00 | 62,179 |
| 2025-09-19 | 1,425.00 | 1,428.00 | 1,414.00 | 1,414.00 | 7,070.00 | 72,181 |
| 2025-09-18 | 1,419.00 | 1,437.00 | 1,419.00 | 1,424.00 | 7,120.00 | 51,141 |
| 2025-09-17 | 1,445.00 | 1,447.00 | 1,419.00 | 1,421.00 | 7,105.00 | 88,947 |
| 2025-09-16 | 1,439.00 | 1,452.00 | 1,414.00 | 1,418.00 | 7,090.00 | 96,671 |
| 2025-09-15 | 1,490.00 | 1,490.00 | 1,436.00 | 1,439.00 | 7,195.00 | 54,158 |
| 2025-09-12 | 1,447.00 | 1,460.00 | 1,440.00 | 1,454.00 | 7,270.00 | 72,970 |
| 2025-09-11 | 1,441.00 | 1,450.00 | 1,429.00 | 1,435.00 | 7,175.00 | 63,197 |
| 2025-09-10 | 1,431.00 | 1,443.00 | 1,415.00 | 1,441.00 | 7,205.00 | 75,938 |
| 2025-09-09 | 1,416.00 | 1,433.00 | 1,415.00 | 1,425.00 | 7,125.00 | 49,597 |
| 2025-09-08 | 1,424.00 | 1,429.00 | 1,405.00 | 1,416.00 | 7,080.00 | 81,297 |
| 2025-09-05 | 1,442.00 | 1,450.00 | 1,420.00 | 1,423.00 | 7,115.00 | 96,191 |
| 2025-09-04 | 1,445.00 | 1,462.00 | 1,438.00 | 1,442.00 | 7,210.00 | 71,829 |
| 2025-09-03 | 1,435.00 | 1,446.00 | 1,427.00 | 1,430.00 | 7,150.00 | 84,733 |
| 2025-09-02 | 1,535.00 | 1,565.00 | 1,417.00 | 1,431.00 | 7,155.00 | 372,958 |
| 2025-09-01 | 1,451.00 | 1,462.00 | 1,425.00 | 1,434.00 | 7,170.00 | 127,239 |
| 2025-08-29 | 1,473.00 | 1,488.00 | 1,455.00 | 1,462.00 | 7,310.00 | 112,137 |
| 2025-08-28 | 1,499.00 | 1,499.00 | 1,471.00 | 1,472.00 | 7,360.00 | 62,290 |
| 2025-08-27 | 1,486.00 | 1,499.00 | 1,473.00 | 1,484.00 | 7,420.00 | 68,599 |
| 2025-08-26 | 1,509.00 | 1,517.00 | 1,482.00 | 1,486.00 | 7,430.00 | 58,457 |
| 2025-08-25 | 1,486.00 | 1,510.00 | 1,482.00 | 1,506.00 | 7,530.00 | 69,525 |
| 2025-08-22 | 1,503.00 | 1,533.00 | 1,476.00 | 1,484.00 | 7,420.00 | 142,674 |
| 2025-08-21 | 1,525.00 | 1,538.00 | 1,495.00 | 1,503.00 | 7,515.00 | 128,452 |
| 2025-08-20 | 1,540.00 | 1,544.00 | 1,514.00 | 1,518.00 | 7,590.00 | 90,116 |
| 2025-08-19 | 1,591.00 | 1,606.00 | 1,552.00 | 1,557.00 | 7,785.00 | 103,651 |
| 2025-08-18 | 1,655.00 | 1,661.00 | 1,590.00 | 1,590.00 | 7,950.00 | 231,802 |
| 2025-08-14 | 1,624.00 | 1,694.00 | 1,624.00 | 1,673.00 | 8,365.00 | 521,244 |
| 2025-08-13 | 1,625.00 | 1,665.00 | 1,618.00 | 1,630.00 | 8,150.00 | 149,615 |
| 2025-08-12 | 1,604.00 | 1,643.00 | 1,592.00 | 1,619.00 | 8,095.00 | 188,251 |
| 2025-08-11 | 1,535.00 | 1,642.00 | 1,535.00 | 1,615.00 | 8,075.00 | 430,316 |
| 2025-08-08 | 1,493.00 | 1,560.00 | 1,493.00 | 1,531.00 | 7,655.00 | 217,725 |
| 2025-08-07 | 1,496.00 | 1,524.00 | 1,486.00 | 1,497.00 | 7,485.00 | 90,346 |
| 2025-08-06 | 1,470.00 | 1,521.00 | 1,465.00 | 1,495.00 | 7,475.00 | 71,837 |
| 2025-08-05 | 1,453.00 | 1,489.00 | 1,453.00 | 1,478.00 | 7,390.00 | 106,443 |
| 2025-08-04 | 1,442.00 | 1,467.00 | 1,436.00 | 1,450.00 | 7,250.00 | 68,171 |
| 2025-08-01 | 1,506.00 | 1,514.00 | 1,443.00 | 1,451.00 | 7,255.00 | 257,185 |
| 2025-07-31 | 1,551.00 | 1,558.00 | 1,510.00 | 1,515.00 | 7,575.00 | 205,247 |
| 2025-07-30 | 1,580.00 | 1,581.00 | 1,540.00 | 1,540.00 | 7,700.00 | 283,186 |
| 2025-07-29 | 1,583.00 | 1,668.00 | 1,540.00 | 1,579.00 | 7,895.00 | 1,497,306 |
| 2025-07-28 | 1,529.00 | 1,792.00 | 1,514.00 | 1,582.00 | 7,910.00 | 4,813,676 |
| 2025-07-25 | 1,545.00 | 1,568.00 | 1,526.00 | 1,529.00 | 7,645.00 | 115,847 |
| 2025-07-24 | 1,549.00 | 1,583.00 | 1,525.00 | 1,526.00 | 7,630.00 | 82,167 |
| 2025-07-23 | 1,561.00 | 1,575.00 | 1,547.00 | 1,549.00 | 7,745.00 | 79,920 |
| 2025-07-22 | 1,580.00 | 1,598.00 | 1,540.00 | 1,560.00 | 7,800.00 | 213,754 |
| 2025-07-21 | 1,519.00 | 1,602.00 | 1,512.00 | 1,570.00 | 7,850.00 | 769,933 |
| 2025-07-18 | 1,494.00 | 1,524.00 | 1,493.00 | 1,510.00 | 7,550.00 | 108,392 |
| 2025-07-17 | 1,501.00 | 1,503.00 | 1,487.00 | 1,496.00 | 7,480.00 | 61,718 |
| 2025-07-16 | 1,520.00 | 1,520.00 | 1,499.00 | 1,501.00 | 7,505.00 | 56,176 |
| 2025-07-15 | 1,510.00 | 1,522.00 | 1,497.00 | 1,520.00 | 7,600.00 | 49,591 |
| 2025-07-14 | 1,520.00 | 1,520.00 | 1,499.00 | 1,510.00 | 7,550.00 | 56,359 |
| 2025-07-11 | 1,534.00 | 1,540.00 | 1,517.00 | 1,523.00 | 7,615.00 | 60,577 |
| 2025-07-10 | 1,534.00 | 1,541.00 | 1,520.00 | 1,528.00 | 7,640.00 | 63,526 |
| 2025-07-09 | 1,528.00 | 1,543.00 | 1,518.00 | 1,533.00 | 7,665.00 | 110,014 |
| 2025-07-08 | 1,504.00 | 1,534.00 | 1,497.00 | 1,514.00 | 7,570.00 | 91,169 |
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.