Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,190.00 | 5,280.00 | 5,120.00 | 5,240.00 | 5,240.00 | 90,728 |
| 2026-10-16 | 5,000.00 | 5,230.00 | 5,000.00 | 5,200.00 | 5,200.00 | 109,532 |
| 2026-10-15 | 5,000.00 | 5,080.00 | 4,915.00 | 5,000.00 | 5,000.00 | 78,676 |
| 2026-10-14 | 5,050.00 | 5,230.00 | 5,050.00 | 5,150.00 | 5,150.00 | 57,178 |
| 2026-10-13 | 5,180.00 | 5,180.00 | 4,980.00 | 5,140.00 | 5,140.00 | 85,302 |
| 2026-10-12 | 5,280.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | 80,104 |
| 2026-10-08 | 5,300.00 | 5,380.00 | 5,220.00 | 5,270.00 | 5,270.00 | 106,114 |
| 2026-10-07 | 5,340.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,300.00 | 60,455 |
| 2026-10-06 | 5,230.00 | 5,370.00 | 5,150.00 | 5,330.00 | 5,330.00 | 110,117 |
| 2026-10-02 | 5,190.00 | 5,280.00 | 5,110.00 | 5,230.00 | 5,230.00 | 48,727 |
| 2026-10-01 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,180.00 | 48,172 |
| 2026-09-30 | 5,180.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,180.00 | 66,503 |
| 2026-09-29 | 5,260.00 | 5,280.00 | 5,160.00 | 5,210.00 | 5,210.00 | 45,647 |
| 2026-09-28 | 5,120.00 | 5,350.00 | 5,110.00 | 5,260.00 | 5,260.00 | 108,580 |
| 2026-09-23 | 5,100.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,130.00 | 48,415 |
| 2026-09-22 | 5,110.00 | 5,140.00 | 5,010.00 | 5,120.00 | 5,120.00 | 58,290 |
| 2026-09-21 | 5,180.00 | 5,180.00 | 5,010.00 | 5,120.00 | 5,120.00 | 64,416 |
| 2026-09-18 | 5,130.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 68,479 |
| 2026-09-17 | 5,040.00 | 5,120.00 | 4,975.00 | 5,080.00 | 5,080.00 | 79,454 |
| 2026-09-16 | 4,820.00 | 5,050.00 | 4,750.00 | 5,020.00 | 5,020.00 | 130,288 |
| 2026-09-15 | 4,575.00 | 4,845.00 | 4,570.00 | 4,825.00 | 4,825.00 | 103,603 |
| 2026-09-14 | 4,660.00 | 4,775.00 | 4,510.00 | 4,670.00 | 4,670.00 | 202,025 |
| 2026-09-11 | 4,955.00 | 5,450.00 | 4,585.00 | 4,655.00 | 4,655.00 | 580,647 |
| 2026-09-10 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0 |
| 2026-09-09 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0 |
| 2026-08-20 | 998.00 | 1,020.00 | 971.00 | 973.00 | 4,865.00 | 207,270 |
| 2026-08-19 | 1,013.00 | 1,025.00 | 982.00 | 990.00 | 4,950.00 | 124,536 |
| 2026-08-18 | 1,055.00 | 1,055.00 | 1,019.00 | 1,026.00 | 5,130.00 | 84,872 |
| 2026-08-14 | 1,040.00 | 1,067.00 | 1,001.00 | 1,049.00 | 5,245.00 | 251,783 |
| 2026-08-13 | 1,036.00 | 1,049.00 | 1,018.00 | 1,034.00 | 5,170.00 | 143,675 |
| 2026-08-12 | 1,045.00 | 1,053.00 | 1,030.00 | 1,036.00 | 5,180.00 | 95,983 |
| 2026-08-11 | 1,039.00 | 1,050.00 | 1,021.00 | 1,044.00 | 5,220.00 | 106,051 |
| 2026-08-10 | 1,015.00 | 1,045.00 | 1,015.00 | 1,039.00 | 5,195.00 | 112,688 |
| 2026-08-07 | 1,033.00 | 1,053.00 | 1,007.00 | 1,015.00 | 5,075.00 | 196,420 |
| 2026-08-06 | 1,033.00 | 1,049.00 | 1,017.00 | 1,024.00 | 5,120.00 | 118,995 |
| 2026-08-05 | 1,045.00 | 1,063.00 | 1,027.00 | 1,031.00 | 5,155.00 | 145,673 |
| 2026-08-04 | 1,006.00 | 1,052.00 | 1,006.00 | 1,037.00 | 5,185.00 | 129,092 |
| 2026-08-03 | 1,051.00 | 1,086.00 | 1,011.00 | 1,013.00 | 5,065.00 | 171,502 |
| 2026-07-31 | 1,019.00 | 1,087.00 | 1,005.00 | 1,062.00 | 5,310.00 | 332,679 |
| 2026-07-30 | 1,014.00 | 1,056.00 | 998.00 | 1,011.00 | 5,055.00 | 323,734 |
| 2026-07-29 | 1,016.00 | 1,114.00 | 984.00 | 1,034.00 | 5,170.00 | 1,103,335 |
| 2026-07-28 | 975.00 | 1,072.00 | 950.00 | 990.00 | 4,950.00 | 777,229 |
| 2026-07-27 | 914.00 | 984.00 | 891.00 | 960.00 | 4,800.00 | 278,357 |
| 2026-07-24 | 929.00 | 962.00 | 913.00 | 914.00 | 4,570.00 | 116,954 |
| 2026-07-23 | 889.00 | 945.00 | 887.00 | 943.00 | 4,715.00 | 157,994 |
| 2026-07-22 | 903.00 | 919.00 | 890.00 | 896.00 | 4,480.00 | 78,728 |
| 2026-07-21 | 872.00 | 908.00 | 871.00 | 902.00 | 4,510.00 | 123,764 |
| 2026-07-20 | 914.00 | 925.00 | 876.00 | 888.00 | 4,440.00 | 89,951 |
| 2026-07-16 | 898.00 | 936.00 | 898.00 | 920.00 | 4,600.00 | 97,228 |
| 2026-07-15 | 901.00 | 919.00 | 901.00 | 916.00 | 4,580.00 | 96,204 |
| 2026-07-14 | 899.00 | 925.00 | 870.00 | 900.00 | 4,500.00 | 195,357 |
| 2026-07-13 | 931.00 | 965.00 | 875.00 | 898.00 | 4,490.00 | 168,349 |
| 2026-07-10 | 886.00 | 939.00 | 886.00 | 931.00 | 4,655.00 | 159,422 |
| 2026-07-09 | 884.00 | 909.00 | 867.00 | 886.00 | 4,430.00 | 152,245 |
| 2026-07-08 | 908.00 | 921.00 | 875.00 | 886.00 | 4,430.00 | 174,331 |
| 2026-07-07 | 921.00 | 922.00 | 878.00 | 904.00 | 4,520.00 | 132,518 |
| 2026-07-06 | 927.00 | 942.00 | 900.00 | 921.00 | 4,605.00 | 104,272 |
| 2026-07-03 | 897.00 | 926.00 | 852.00 | 924.00 | 4,620.00 | 197,415 |
| 2026-07-02 | 983.00 | 983.00 | 910.00 | 915.00 | 4,575.00 | 264,429 |
| 2026-07-01 | 988.00 | 1,023.00 | 960.00 | 1,004.00 | 5,020.00 | 128,443 |
Page 1 of 21 · 1,210 trading daysOlder →
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.