Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,463.00 | 1,463.00 | 1,376.00 | 1,376.00 | 6,880.00 | 119,570 |
| 2025-04-04 | 1,420.00 | 1,487.00 | 1,419.00 | 1,467.00 | 7,335.00 | 70,405 |
| 2025-04-03 | 1,457.00 | 1,481.00 | 1,451.00 | 1,451.00 | 7,255.00 | 74,885 |
| 2025-04-02 | 1,528.00 | 1,551.00 | 1,462.00 | 1,497.00 | 7,485.00 | 57,434 |
| 2025-04-01 | 1,470.00 | 1,548.00 | 1,470.00 | 1,528.00 | 7,640.00 | 57,018 |
| 2025-03-31 | 1,557.00 | 1,557.00 | 1,490.00 | 1,490.00 | 7,450.00 | 71,449 |
| 2025-03-28 | 1,595.00 | 1,604.00 | 1,554.00 | 1,559.00 | 7,795.00 | 61,634 |
| 2025-03-27 | 1,610.00 | 1,626.00 | 1,594.00 | 1,594.00 | 7,970.00 | 61,579 |
| 2025-03-26 | 1,592.00 | 1,635.00 | 1,590.00 | 1,630.00 | 8,150.00 | 78,383 |
| 2025-03-25 | 1,601.00 | 1,628.00 | 1,585.00 | 1,592.00 | 7,960.00 | 65,431 |
| 2025-03-24 | 1,603.00 | 1,626.00 | 1,586.00 | 1,607.00 | 8,035.00 | 43,606 |
| 2025-03-21 | 1,610.00 | 1,627.00 | 1,576.00 | 1,610.00 | 8,050.00 | 84,106 |
| 2025-03-20 | 1,639.00 | 1,648.00 | 1,615.00 | 1,616.00 | 8,080.00 | 59,487 |
| 2025-03-19 | 1,636.00 | 1,644.00 | 1,597.00 | 1,643.00 | 8,215.00 | 69,052 |
| 2025-03-18 | 1,631.00 | 1,650.00 | 1,623.00 | 1,633.00 | 8,165.00 | 62,961 |
| 2025-03-17 | 1,699.00 | 1,700.00 | 1,594.00 | 1,623.00 | 8,115.00 | 98,101 |
| 2025-03-14 | 1,645.00 | 1,690.00 | 1,645.00 | 1,652.00 | 8,260.00 | 79,461 |
| 2025-03-13 | 1,668.00 | 1,690.00 | 1,652.00 | 1,652.00 | 8,260.00 | 149,717 |
| 2025-03-12 | 1,630.00 | 1,704.00 | 1,630.00 | 1,668.00 | 8,340.00 | 298,983 |
| 2025-03-11 | 1,598.00 | 1,633.00 | 1,580.00 | 1,625.00 | 8,125.00 | 110,116 |
| 2025-03-10 | 1,670.00 | 1,800.00 | 1,625.00 | 1,640.00 | 8,200.00 | 865,719 |
| 2025-03-07 | 1,635.00 | 1,717.00 | 1,630.00 | 1,673.00 | 8,365.00 | 471,309 |
| 2025-03-06 | 1,613.00 | 1,670.00 | 1,609.00 | 1,644.00 | 8,220.00 | 172,260 |
| 2025-03-05 | 1,545.00 | 1,612.00 | 1,545.00 | 1,611.00 | 8,055.00 | 98,685 |
| 2025-03-04 | 1,590.00 | 1,594.00 | 1,543.00 | 1,562.00 | 7,810.00 | 85,605 |
| 2025-02-28 | 1,607.00 | 1,629.00 | 1,590.00 | 1,596.00 | 7,980.00 | 84,486 |
| 2025-02-27 | 1,645.00 | 1,649.00 | 1,606.00 | 1,621.00 | 8,105.00 | 80,136 |
| 2025-02-26 | 1,630.00 | 1,663.00 | 1,624.00 | 1,645.00 | 8,225.00 | 93,310 |
| 2025-02-25 | 1,635.00 | 1,665.00 | 1,630.00 | 1,630.00 | 8,150.00 | 128,741 |
| 2025-02-24 | 1,630.00 | 1,649.00 | 1,620.00 | 1,649.00 | 8,245.00 | 75,020 |
| 2025-02-21 | 1,629.00 | 1,660.00 | 1,622.00 | 1,645.00 | 8,225.00 | 134,079 |
| 2025-02-20 | 1,626.00 | 1,638.00 | 1,613.00 | 1,625.00 | 8,125.00 | 125,482 |
| 2025-02-19 | 1,615.00 | 1,656.00 | 1,603.00 | 1,627.00 | 8,135.00 | 147,671 |
| 2025-02-18 | 1,623.00 | 1,623.00 | 1,593.00 | 1,612.00 | 8,060.00 | 100,885 |
| 2025-02-17 | 1,607.00 | 1,626.00 | 1,600.00 | 1,623.00 | 8,115.00 | 110,367 |
| 2025-02-14 | 1,601.00 | 1,621.00 | 1,590.00 | 1,605.00 | 8,025.00 | 118,153 |
| 2025-02-13 | 1,577.00 | 1,617.00 | 1,558.00 | 1,602.00 | 8,010.00 | 218,047 |
| 2025-02-12 | 1,610.00 | 1,625.00 | 1,574.00 | 1,577.00 | 7,885.00 | 401,297 |
| 2025-02-11 | 1,588.00 | 1,700.00 | 1,525.00 | 1,646.00 | 8,230.00 | 2,536,658 |
| 2025-02-10 | 1,611.00 | 1,786.00 | 1,544.00 | 1,556.00 | 7,780.00 | 2,251,020 |
| 2025-02-07 | 1,534.00 | 1,540.00 | 1,506.00 | 1,525.00 | 7,625.00 | 56,941 |
| 2025-02-06 | 1,463.00 | 1,581.00 | 1,463.00 | 1,533.00 | 7,665.00 | 246,569 |
| 2025-02-05 | 1,440.00 | 1,502.00 | 1,439.00 | 1,470.00 | 7,350.00 | 69,905 |
| 2025-02-04 | 1,421.00 | 1,460.00 | 1,419.00 | 1,446.00 | 7,230.00 | 60,936 |
| 2025-02-03 | 1,452.00 | 1,469.00 | 1,419.00 | 1,427.00 | 7,135.00 | 69,676 |
| 2025-01-31 | 1,459.00 | 1,497.00 | 1,459.00 | 1,478.00 | 7,390.00 | 57,017 |
| 2025-01-24 | 1,504.00 | 1,509.00 | 1,487.00 | 1,498.00 | 7,490.00 | 32,685 |
| 2025-01-23 | 1,528.00 | 1,541.00 | 1,488.00 | 1,504.00 | 7,520.00 | 75,177 |
| 2025-01-22 | 1,530.00 | 1,535.00 | 1,516.00 | 1,527.00 | 7,635.00 | 51,244 |
| 2025-01-21 | 1,543.00 | 1,547.00 | 1,514.00 | 1,526.00 | 7,630.00 | 58,323 |
| 2025-01-20 | 1,543.00 | 1,556.00 | 1,533.00 | 1,542.00 | 7,710.00 | 51,795 |
| 2025-01-17 | 1,527.00 | 1,559.00 | 1,524.00 | 1,543.00 | 7,715.00 | 58,709 |
| 2025-01-16 | 1,539.00 | 1,560.00 | 1,525.00 | 1,542.00 | 7,710.00 | 71,620 |
| 2025-01-15 | 1,507.00 | 1,619.00 | 1,507.00 | 1,539.00 | 7,695.00 | 424,181 |
| 2025-01-14 | 1,473.00 | 1,520.00 | 1,472.00 | 1,507.00 | 7,535.00 | 123,040 |
| 2025-01-13 | 1,459.00 | 1,475.00 | 1,448.00 | 1,473.00 | 7,365.00 | 60,362 |
| 2025-01-10 | 1,462.00 | 1,476.00 | 1,457.00 | 1,474.00 | 7,370.00 | 28,421 |
| 2025-01-09 | 1,463.00 | 1,472.00 | 1,446.00 | 1,471.00 | 7,355.00 | 42,634 |
| 2025-01-08 | 1,454.00 | 1,465.00 | 1,444.00 | 1,463.00 | 7,315.00 | 59,562 |
| 2025-01-07 | 1,455.00 | 1,473.00 | 1,447.00 | 1,454.00 | 7,270.00 | 39,889 |
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.