Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,527.00 | 1,527.00 | 1,504.00 | 1,508.00 | 7,540.00 | 43,774 |
| 2025-07-04 | 1,530.00 | 1,541.00 | 1,517.00 | 1,527.00 | 7,635.00 | 70,996 |
| 2025-07-03 | 1,515.00 | 1,551.00 | 1,505.00 | 1,538.00 | 7,690.00 | 94,860 |
| 2025-07-02 | 1,512.00 | 1,520.00 | 1,488.00 | 1,512.00 | 7,560.00 | 69,343 |
| 2025-07-01 | 1,523.00 | 1,523.00 | 1,506.00 | 1,512.00 | 7,560.00 | 56,471 |
| 2025-06-30 | 1,490.00 | 1,519.00 | 1,490.00 | 1,512.00 | 7,560.00 | 44,212 |
| 2025-06-27 | 1,510.00 | 1,515.00 | 1,492.00 | 1,494.00 | 7,470.00 | 62,576 |
| 2025-06-26 | 1,528.00 | 1,530.00 | 1,495.00 | 1,510.00 | 7,550.00 | 81,771 |
| 2025-06-25 | 1,524.00 | 1,541.00 | 1,508.00 | 1,530.00 | 7,650.00 | 78,974 |
| 2025-06-24 | 1,516.00 | 1,526.00 | 1,504.00 | 1,524.00 | 7,620.00 | 116,089 |
| 2025-06-23 | 1,549.00 | 1,549.00 | 1,490.00 | 1,494.00 | 7,470.00 | 178,016 |
| 2025-06-20 | 1,538.00 | 1,555.00 | 1,524.00 | 1,552.00 | 7,760.00 | 97,084 |
| 2025-06-19 | 1,552.00 | 1,562.00 | 1,535.00 | 1,537.00 | 7,685.00 | 94,530 |
| 2025-06-18 | 1,541.00 | 1,563.00 | 1,541.00 | 1,556.00 | 7,780.00 | 62,533 |
| 2025-06-17 | 1,551.00 | 1,577.00 | 1,539.00 | 1,554.00 | 7,770.00 | 88,620 |
| 2025-06-16 | 1,552.00 | 1,568.00 | 1,541.00 | 1,553.00 | 7,765.00 | 94,786 |
| 2025-06-13 | 1,595.00 | 1,600.00 | 1,560.00 | 1,573.00 | 7,865.00 | 119,869 |
| 2025-06-12 | 1,588.00 | 1,607.00 | 1,578.00 | 1,594.00 | 7,970.00 | 141,507 |
| 2025-06-11 | 1,579.00 | 1,592.00 | 1,567.00 | 1,588.00 | 7,940.00 | 117,520 |
| 2025-06-10 | 1,576.00 | 1,594.00 | 1,565.00 | 1,571.00 | 7,855.00 | 141,916 |
| 2025-06-09 | 1,568.00 | 1,580.00 | 1,560.00 | 1,576.00 | 7,880.00 | 111,255 |
| 2025-06-05 | 1,558.00 | 1,580.00 | 1,540.00 | 1,566.00 | 7,830.00 | 127,551 |
| 2025-06-04 | 1,529.00 | 1,562.00 | 1,529.00 | 1,558.00 | 7,790.00 | 128,872 |
| 2025-06-02 | 1,561.00 | 1,564.00 | 1,523.00 | 1,534.00 | 7,670.00 | 90,807 |
| 2025-05-30 | 1,548.00 | 1,589.00 | 1,537.00 | 1,553.00 | 7,765.00 | 128,214 |
| 2025-05-29 | 1,571.00 | 1,583.00 | 1,545.00 | 1,553.00 | 7,765.00 | 107,102 |
| 2025-05-28 | 1,525.00 | 1,587.00 | 1,525.00 | 1,570.00 | 7,850.00 | 165,387 |
| 2025-05-27 | 1,535.00 | 1,548.00 | 1,520.00 | 1,529.00 | 7,645.00 | 86,441 |
| 2025-05-26 | 1,525.00 | 1,559.00 | 1,525.00 | 1,541.00 | 7,705.00 | 57,083 |
| 2025-05-23 | 1,559.00 | 1,565.00 | 1,531.00 | 1,533.00 | 7,665.00 | 80,325 |
| 2025-05-22 | 1,582.00 | 1,591.00 | 1,555.00 | 1,558.00 | 7,790.00 | 94,359 |
| 2025-05-21 | 1,574.00 | 1,588.00 | 1,569.00 | 1,580.00 | 7,900.00 | 71,785 |
| 2025-05-20 | 1,580.00 | 1,591.00 | 1,565.00 | 1,569.00 | 7,845.00 | 57,315 |
| 2025-05-19 | 1,583.00 | 1,602.00 | 1,567.00 | 1,580.00 | 7,900.00 | 121,778 |
| 2025-05-16 | 1,617.00 | 1,617.00 | 1,560.00 | 1,583.00 | 7,915.00 | 234,962 |
| 2025-05-15 | 1,612.00 | 1,680.00 | 1,586.00 | 1,617.00 | 8,085.00 | 391,035 |
| 2025-05-14 | 1,603.00 | 1,629.00 | 1,584.00 | 1,611.00 | 8,055.00 | 173,996 |
| 2025-05-13 | 1,606.00 | 1,630.00 | 1,590.00 | 1,611.00 | 8,055.00 | 149,542 |
| 2025-05-12 | 1,628.00 | 1,628.00 | 1,584.00 | 1,612.00 | 8,060.00 | 250,481 |
| 2025-05-09 | 1,652.00 | 1,653.00 | 1,607.00 | 1,624.00 | 8,120.00 | 399,692 |
| 2025-05-08 | 1,748.00 | 1,750.00 | 1,640.00 | 1,652.00 | 8,260.00 | 582,434 |
| 2025-05-07 | 1,750.00 | 1,816.00 | 1,735.00 | 1,748.00 | 8,740.00 | 1,212,538 |
| 2025-05-02 | 1,683.00 | 1,844.00 | 1,680.00 | 1,750.00 | 8,750.00 | 6,153,510 |
| 2025-04-30 | 1,501.00 | 1,780.00 | 1,475.00 | 1,703.00 | 8,515.00 | 6,543,282 |
| 2025-04-29 | 1,501.00 | 1,505.00 | 1,485.00 | 1,497.00 | 7,485.00 | 35,514 |
| 2025-04-28 | 1,530.00 | 1,530.00 | 1,487.00 | 1,500.00 | 7,500.00 | 113,749 |
| 2025-04-25 | 1,473.00 | 1,597.00 | 1,469.00 | 1,504.00 | 7,520.00 | 637,695 |
| 2025-04-24 | 1,485.00 | 1,505.00 | 1,466.00 | 1,469.00 | 7,345.00 | 28,324 |
| 2025-04-23 | 1,449.00 | 1,499.00 | 1,449.00 | 1,493.00 | 7,465.00 | 74,006 |
| 2025-04-22 | 1,437.00 | 1,451.00 | 1,435.00 | 1,447.00 | 7,235.00 | 33,581 |
| 2025-04-21 | 1,464.00 | 1,467.00 | 1,444.00 | 1,450.00 | 7,250.00 | 28,308 |
| 2025-04-18 | 1,467.00 | 1,473.00 | 1,447.00 | 1,458.00 | 7,290.00 | 20,881 |
| 2025-04-17 | 1,425.00 | 1,468.00 | 1,425.00 | 1,466.00 | 7,330.00 | 34,789 |
| 2025-04-16 | 1,451.00 | 1,467.00 | 1,437.00 | 1,437.00 | 7,185.00 | 40,430 |
| 2025-04-15 | 1,453.00 | 1,468.00 | 1,437.00 | 1,466.00 | 7,330.00 | 35,103 |
| 2025-04-14 | 1,425.00 | 1,458.00 | 1,425.00 | 1,440.00 | 7,200.00 | 75,563 |
| 2025-04-11 | 1,400.00 | 1,431.00 | 1,395.00 | 1,429.00 | 7,145.00 | 47,395 |
| 2025-04-10 | 1,391.00 | 1,427.00 | 1,385.00 | 1,422.00 | 7,110.00 | 94,288 |
| 2025-04-09 | 1,349.00 | 1,391.00 | 1,331.00 | 1,345.00 | 6,725.00 | 133,021 |
| 2025-04-08 | 1,389.00 | 1,411.00 | 1,353.00 | 1,377.00 | 6,885.00 | 72,458 |
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.