Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,827.00 | 1,995.00 | 1,800.00 | 1,900.00 | 9,500.00 | 3,025,200 |
| 2024-10-07 | 1,870.00 | 1,975.00 | 1,840.00 | 1,841.00 | 9,205.00 | 1,350,932 |
| 2024-10-04 | 1,882.00 | 2,040.00 | 1,866.00 | 1,881.00 | 9,405.00 | 7,410,524 |
| 2024-10-02 | 1,683.00 | 2,080.00 | 1,645.00 | 1,764.00 | 8,820.00 | 3,960,408 |
| 2024-09-30 | 1,720.00 | 1,721.00 | 1,670.00 | 1,683.00 | 8,415.00 | 64,351 |
| 2024-09-27 | 1,698.00 | 1,712.00 | 1,681.00 | 1,706.00 | 8,530.00 | 79,227 |
| 2024-09-26 | 1,675.00 | 1,680.00 | 1,656.00 | 1,680.00 | 8,400.00 | 57,519 |
| 2024-09-25 | 1,660.00 | 1,680.00 | 1,642.00 | 1,653.00 | 8,265.00 | 103,165 |
| 2024-09-24 | 1,632.00 | 1,634.00 | 1,617.00 | 1,632.00 | 8,160.00 | 42,076 |
| 2024-09-23 | 1,640.00 | 1,640.00 | 1,548.00 | 1,614.00 | 8,070.00 | 30,330 |
| 2024-09-20 | 1,611.00 | 1,634.00 | 1,607.00 | 1,617.00 | 8,085.00 | 43,187 |
| 2024-09-19 | 1,601.00 | 1,614.00 | 1,574.00 | 1,599.00 | 7,995.00 | 47,727 |
| 2024-09-13 | 1,581.00 | 1,642.00 | 1,580.00 | 1,600.00 | 8,000.00 | 79,253 |
| 2024-09-12 | 1,569.00 | 1,621.00 | 1,561.00 | 1,561.00 | 7,805.00 | 73,046 |
| 2024-09-11 | 1,539.00 | 1,574.00 | 1,539.00 | 1,558.00 | 7,790.00 | 30,400 |
| 2024-09-10 | 1,552.00 | 1,574.00 | 1,538.00 | 1,549.00 | 7,745.00 | 33,473 |
| 2024-09-09 | 1,482.00 | 1,565.00 | 1,482.00 | 1,552.00 | 7,760.00 | 44,740 |
| 2024-09-06 | 1,564.00 | 1,586.00 | 1,539.00 | 1,541.00 | 7,705.00 | 64,278 |
| 2024-09-05 | 1,600.00 | 1,638.00 | 1,575.00 | 1,580.00 | 7,900.00 | 70,295 |
| 2024-09-04 | 1,689.00 | 1,689.00 | 1,610.00 | 1,611.00 | 8,055.00 | 110,717 |
| 2024-09-03 | 1,700.00 | 1,725.00 | 1,700.00 | 1,703.00 | 8,515.00 | 54,136 |
| 2024-09-02 | 1,688.00 | 1,717.00 | 1,676.00 | 1,717.00 | 8,585.00 | 36,579 |
| 2024-08-30 | 1,675.00 | 1,707.00 | 1,670.00 | 1,689.00 | 8,445.00 | 40,324 |
| 2024-08-29 | 1,690.00 | 1,690.00 | 1,665.00 | 1,683.00 | 8,415.00 | 39,280 |
| 2024-08-28 | 1,710.00 | 1,727.00 | 1,685.00 | 1,692.00 | 8,460.00 | 48,763 |
| 2024-08-27 | 1,715.00 | 1,733.00 | 1,691.00 | 1,718.00 | 8,590.00 | 35,557 |
| 2024-08-26 | 1,740.00 | 1,763.00 | 1,716.00 | 1,717.00 | 8,585.00 | 51,973 |
| 2024-08-23 | 1,711.00 | 1,749.00 | 1,711.00 | 1,740.00 | 8,700.00 | 36,822 |
| 2024-08-22 | 1,762.00 | 1,784.00 | 1,750.00 | 1,751.00 | 8,755.00 | 48,434 |
| 2024-08-21 | 1,778.00 | 1,787.00 | 1,752.00 | 1,762.00 | 8,810.00 | 41,162 |
| 2024-08-20 | 1,702.00 | 1,797.00 | 1,700.00 | 1,778.00 | 8,890.00 | 144,291 |
| 2024-08-19 | 1,724.00 | 1,728.00 | 1,685.00 | 1,698.00 | 8,490.00 | 53,893 |
| 2024-08-16 | 1,760.00 | 1,780.00 | 1,724.00 | 1,724.00 | 8,620.00 | 81,534 |
| 2024-08-14 | 1,722.00 | 1,775.00 | 1,710.00 | 1,757.00 | 8,785.00 | 76,651 |
| 2024-08-13 | 1,718.00 | 1,720.00 | 1,680.00 | 1,705.00 | 8,525.00 | 53,324 |
| 2024-08-12 | 1,680.00 | 1,720.00 | 1,675.00 | 1,720.00 | 8,600.00 | 55,450 |
| 2024-08-09 | 1,633.00 | 1,681.00 | 1,633.00 | 1,680.00 | 8,400.00 | 73,709 |
| 2024-08-08 | 1,648.00 | 1,656.00 | 1,600.00 | 1,622.00 | 8,110.00 | 66,767 |
| 2024-08-07 | 1,613.00 | 1,670.00 | 1,613.00 | 1,658.00 | 8,290.00 | 80,554 |
| 2024-08-06 | 1,521.00 | 1,659.00 | 1,521.00 | 1,629.00 | 8,145.00 | 213,588 |
| 2024-08-05 | 1,752.00 | 1,761.00 | 1,450.00 | 1,525.00 | 7,625.00 | 251,377 |
| 2024-08-02 | 1,819.00 | 1,826.00 | 1,771.00 | 1,772.00 | 8,860.00 | 93,534 |
| 2024-08-01 | 1,765.00 | 1,867.00 | 1,765.00 | 1,850.00 | 9,250.00 | 169,674 |
| 2024-07-31 | 1,796.00 | 1,803.00 | 1,740.00 | 1,761.00 | 8,805.00 | 192,215 |
| 2024-07-30 | 1,824.00 | 1,826.00 | 1,796.00 | 1,797.00 | 8,985.00 | 91,339 |
| 2024-07-29 | 1,823.00 | 1,844.00 | 1,820.00 | 1,824.00 | 9,120.00 | 73,423 |
| 2024-07-26 | 1,834.00 | 1,852.00 | 1,810.00 | 1,823.00 | 9,115.00 | 104,311 |
| 2024-07-25 | 1,900.00 | 1,901.00 | 1,787.00 | 1,852.00 | 9,260.00 | 177,146 |
| 2024-07-24 | 1,978.00 | 1,980.00 | 1,940.00 | 1,940.00 | 9,700.00 | 120,032 |
| 2024-07-23 | 1,990.00 | 2,005.00 | 1,981.00 | 1,985.00 | 9,925.00 | 107,701 |
| 2024-07-22 | 2,005.00 | 2,015.00 | 1,988.00 | 1,992.00 | 9,960.00 | 110,255 |
| 2024-07-19 | 2,015.00 | 2,025.00 | 2,005.00 | 2,010.00 | 10,050.00 | 55,614 |
| 2024-07-18 | 2,005.00 | 2,040.00 | 2,000.00 | 2,015.00 | 10,075.00 | 133,724 |
| 2024-07-17 | 2,045.00 | 2,155.00 | 2,020.00 | 2,025.00 | 10,125.00 | 632,286 |
| 2024-07-16 | 2,020.00 | 2,025.00 | 2,005.00 | 2,010.00 | 10,050.00 | 85,828 |
| 2024-07-15 | 2,025.00 | 2,045.00 | 2,010.00 | 2,015.00 | 10,075.00 | 63,139 |
| 2024-07-12 | 2,030.00 | 2,045.00 | 2,015.00 | 2,025.00 | 10,125.00 | 60,244 |
| 2024-07-11 | 2,050.00 | 2,075.00 | 2,025.00 | 2,030.00 | 10,150.00 | 97,291 |
| 2024-07-10 | 2,020.00 | 2,055.00 | 2,015.00 | 2,055.00 | 10,275.00 | 108,888 |
| 2024-07-09 | 2,030.00 | 2,035.00 | 2,015.00 | 2,015.00 | 10,075.00 | 51,531 |
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.