Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,440.00 | 1,467.00 | 1,431.00 | 1,456.00 | 7,280.00 | 55,250 |
| 2025-01-03 | 1,414.00 | 1,456.00 | 1,411.00 | 1,443.00 | 7,215.00 | 68,933 |
| 2025-01-02 | 1,386.00 | 1,414.00 | 1,386.00 | 1,414.00 | 7,070.00 | 32,386 |
| 2024-12-30 | 1,365.00 | 1,402.00 | 1,359.00 | 1,395.00 | 6,975.00 | 34,426 |
| 2024-12-27 | 1,400.00 | 1,416.00 | 1,378.00 | 1,378.00 | 6,890.00 | 32,603 |
| 2024-12-26 | 1,431.00 | 1,436.00 | 1,400.00 | 1,400.00 | 7,000.00 | 47,034 |
| 2024-12-24 | 1,443.00 | 1,466.00 | 1,422.00 | 1,430.00 | 7,150.00 | 93,156 |
| 2024-12-23 | 1,404.00 | 1,450.00 | 1,404.00 | 1,437.00 | 7,185.00 | 74,035 |
| 2024-12-20 | 1,410.00 | 1,535.00 | 1,402.00 | 1,414.00 | 7,070.00 | 391,067 |
| 2024-12-19 | 1,430.00 | 1,445.00 | 1,412.00 | 1,418.00 | 7,090.00 | 40,576 |
| 2024-12-18 | 1,428.00 | 1,452.00 | 1,423.00 | 1,452.00 | 7,260.00 | 48,691 |
| 2024-12-17 | 1,462.00 | 1,463.00 | 1,421.00 | 1,434.00 | 7,170.00 | 75,914 |
| 2024-12-16 | 1,442.00 | 1,479.00 | 1,435.00 | 1,452.00 | 7,260.00 | 60,746 |
| 2024-12-13 | 1,402.00 | 1,434.00 | 1,402.00 | 1,430.00 | 7,150.00 | 52,891 |
| 2024-12-12 | 1,441.00 | 1,441.00 | 1,407.00 | 1,430.00 | 7,150.00 | 57,127 |
| 2024-12-11 | 1,394.00 | 1,428.00 | 1,368.00 | 1,428.00 | 7,140.00 | 73,557 |
| 2024-12-10 | 1,244.00 | 1,371.00 | 1,244.00 | 1,366.00 | 6,830.00 | 145,395 |
| 2024-12-09 | 1,320.00 | 1,351.00 | 1,264.00 | 1,264.00 | 6,320.00 | 180,120 |
| 2024-12-06 | 1,400.00 | 1,420.00 | 1,356.00 | 1,383.00 | 6,915.00 | 108,706 |
| 2024-12-05 | 1,474.00 | 1,478.00 | 1,417.00 | 1,418.00 | 7,090.00 | 110,258 |
| 2024-12-04 | 1,446.00 | 1,504.00 | 1,445.00 | 1,463.00 | 7,315.00 | 149,458 |
| 2024-12-03 | 1,436.00 | 1,681.00 | 1,436.00 | 1,504.00 | 7,520.00 | 887,040 |
| 2024-12-02 | 1,485.00 | 1,505.00 | 1,430.00 | 1,436.00 | 7,180.00 | 73,690 |
| 2024-11-29 | 1,512.00 | 1,515.00 | 1,470.00 | 1,489.00 | 7,445.00 | 58,093 |
| 2024-11-28 | 1,481.00 | 1,513.00 | 1,470.00 | 1,512.00 | 7,560.00 | 55,390 |
| 2024-11-27 | 1,509.00 | 1,524.00 | 1,496.00 | 1,496.00 | 7,480.00 | 46,196 |
| 2024-11-26 | 1,536.00 | 1,572.00 | 1,510.00 | 1,515.00 | 7,575.00 | 122,106 |
| 2024-11-25 | 1,500.00 | 1,546.00 | 1,495.00 | 1,532.00 | 7,660.00 | 96,074 |
| 2024-11-22 | 1,484.00 | 1,518.00 | 1,484.00 | 1,506.00 | 7,530.00 | 69,174 |
| 2024-11-21 | 1,472.00 | 1,510.00 | 1,472.00 | 1,499.00 | 7,495.00 | 39,968 |
| 2024-11-20 | 1,513.00 | 1,516.00 | 1,491.00 | 1,498.00 | 7,490.00 | 50,549 |
| 2024-11-19 | 1,525.00 | 1,539.00 | 1,506.00 | 1,513.00 | 7,565.00 | 73,893 |
| 2024-11-18 | 1,458.00 | 1,676.00 | 1,458.00 | 1,525.00 | 7,625.00 | 570,557 |
| 2024-11-15 | 1,415.00 | 1,435.00 | 1,366.00 | 1,428.00 | 7,140.00 | 118,355 |
| 2024-11-14 | 1,443.00 | 1,466.00 | 1,424.00 | 1,424.00 | 7,120.00 | 70,503 |
| 2024-11-13 | 1,500.00 | 1,520.00 | 1,448.00 | 1,450.00 | 7,250.00 | 121,330 |
| 2024-11-12 | 1,573.00 | 1,578.00 | 1,511.00 | 1,518.00 | 7,590.00 | 95,821 |
| 2024-11-11 | 1,631.00 | 1,649.00 | 1,575.00 | 1,578.00 | 7,890.00 | 143,612 |
| 2024-11-08 | 1,632.00 | 1,675.00 | 1,632.00 | 1,649.00 | 8,245.00 | 45,544 |
| 2024-11-07 | 1,650.00 | 1,650.00 | 1,620.00 | 1,631.00 | 8,155.00 | 35,647 |
| 2024-11-06 | 1,690.00 | 1,694.00 | 1,644.00 | 1,653.00 | 8,265.00 | 55,725 |
| 2024-11-05 | 1,655.00 | 1,690.00 | 1,630.00 | 1,686.00 | 8,430.00 | 69,772 |
| 2024-11-04 | 1,612.00 | 1,656.00 | 1,612.00 | 1,648.00 | 8,240.00 | 51,590 |
| 2024-11-01 | 1,637.00 | 1,651.00 | 1,623.00 | 1,628.00 | 8,140.00 | 35,355 |
| 2024-10-31 | 1,651.00 | 1,670.00 | 1,622.00 | 1,653.00 | 8,265.00 | 51,745 |
| 2024-10-30 | 1,662.00 | 1,684.00 | 1,662.00 | 1,662.00 | 8,310.00 | 52,463 |
| 2024-10-29 | 1,645.00 | 1,672.00 | 1,644.00 | 1,672.00 | 8,360.00 | 54,885 |
| 2024-10-28 | 1,619.00 | 1,665.00 | 1,619.00 | 1,659.00 | 8,295.00 | 64,664 |
| 2024-10-25 | 1,621.00 | 1,690.00 | 1,620.00 | 1,623.00 | 8,115.00 | 78,105 |
| 2024-10-24 | 1,629.00 | 1,660.00 | 1,616.00 | 1,620.00 | 8,100.00 | 78,423 |
| 2024-10-23 | 1,629.00 | 1,682.00 | 1,614.00 | 1,650.00 | 8,250.00 | 100,960 |
| 2024-10-22 | 1,656.00 | 1,673.00 | 1,622.00 | 1,627.00 | 8,135.00 | 112,770 |
| 2024-10-21 | 1,674.00 | 1,690.00 | 1,651.00 | 1,673.00 | 8,365.00 | 44,970 |
| 2024-10-18 | 1,716.00 | 1,720.00 | 1,670.00 | 1,673.00 | 8,365.00 | 113,261 |
| 2024-10-17 | 1,715.00 | 1,733.00 | 1,713.00 | 1,716.00 | 8,580.00 | 62,874 |
| 2024-10-16 | 1,741.00 | 1,750.00 | 1,717.00 | 1,720.00 | 8,600.00 | 102,414 |
| 2024-10-15 | 1,764.00 | 1,781.00 | 1,740.00 | 1,741.00 | 8,705.00 | 151,883 |
| 2024-10-14 | 1,800.00 | 1,802.00 | 1,765.00 | 1,773.00 | 8,865.00 | 141,985 |
| 2024-10-11 | 1,877.00 | 1,878.00 | 1,795.00 | 1,797.00 | 8,985.00 | 309,896 |
| 2024-10-10 | 1,926.00 | 1,940.00 | 1,843.00 | 1,850.00 | 9,250.00 | 568,639 |
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.