Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1,060.00 | 1,150.00 | 1,059.00 | 1,116.00 | 5,580.00 | 4,109 |
| 2026-06-26 | 1,117.00 | 1,118.00 | 1,043.00 | 1,067.00 | 5,335.00 | 21,082 |
| 2026-06-25 | 1,115.00 | 1,295.00 | 1,085.00 | 1,127.00 | 5,635.00 | 73,882 |
| 2026-06-24 | 1,134.00 | 1,134.00 | 1,083.00 | 1,124.00 | 5,620.00 | 14,849 |
| 2026-06-23 | 1,071.00 | 1,159.00 | 1,040.00 | 1,112.00 | 5,560.00 | 26,464 |
| 2026-06-22 | 1,080.00 | 1,087.00 | 1,050.00 | 1,078.00 | 5,390.00 | 14,112 |
| 2026-06-19 | 1,120.00 | 1,140.00 | 1,051.00 | 1,075.00 | 5,375.00 | 20,347 |
| 2026-06-18 | 1,181.00 | 1,215.00 | 1,080.00 | 1,130.00 | 5,650.00 | 21,934 |
| 2026-06-17 | 1,130.00 | 1,138.00 | 1,035.00 | 1,107.00 | 5,535.00 | 40,431 |
| 2026-06-16 | 1,192.00 | 1,195.00 | 1,125.00 | 1,125.00 | 5,625.00 | 30,464 |
| 2026-06-15 | 1,195.00 | 1,225.00 | 1,171.00 | 1,192.00 | 5,960.00 | 24,371 |
| 2026-06-12 | 1,169.00 | 1,220.00 | 1,159.00 | 1,181.00 | 5,905.00 | 22,886 |
| 2026-06-11 | 1,205.00 | 1,237.00 | 1,150.00 | 1,150.00 | 5,750.00 | 41,950 |
| 2026-06-10 | 1,299.00 | 1,302.00 | 1,215.00 | 1,245.00 | 6,225.00 | 68,367 |
| 2026-06-09 | 1,230.00 | 1,544.00 | 1,230.00 | 1,300.00 | 6,500.00 | 578,260 |
| 2026-06-08 | 1,151.00 | 1,253.00 | 1,150.00 | 1,188.00 | 5,940.00 | 23,197 |
| 2026-06-05 | 1,230.00 | 1,275.00 | 1,180.00 | 1,253.00 | 6,265.00 | 14,424 |
| 2026-06-04 | 1,161.00 | 1,252.00 | 1,161.00 | 1,242.00 | 6,210.00 | 24,087 |
| 2026-06-02 | 1,224.00 | 1,318.00 | 1,150.00 | 1,160.00 | 5,800.00 | 42,874 |
| 2026-06-01 | 1,310.00 | 1,356.00 | 1,205.00 | 1,244.00 | 6,220.00 | 70,342 |
| 2026-05-29 | 1,532.00 | 1,545.00 | 1,270.00 | 1,310.00 | 6,550.00 | 264,372 |
| 2026-05-28 | 1,191.00 | 1,532.00 | 1,191.00 | 1,532.00 | 7,660.00 | 678,581 |
| 2026-05-27 | 1,331.00 | 1,371.00 | 1,179.00 | 1,179.00 | 5,895.00 | 25,744 |
| 2026-05-26 | 1,370.00 | 1,373.00 | 1,333.00 | 1,338.00 | 6,690.00 | 11,794 |
| 2026-05-22 | 1,375.00 | 1,400.00 | 1,312.00 | 1,370.00 | 6,850.00 | 12,304 |
| 2026-05-21 | 1,442.00 | 1,442.00 | 1,366.00 | 1,375.00 | 6,875.00 | 12,513 |
| 2026-05-20 | 1,449.00 | 1,458.00 | 1,347.00 | 1,442.00 | 7,210.00 | 8,997 |
| 2026-05-19 | 1,405.00 | 1,424.00 | 1,345.00 | 1,399.00 | 6,995.00 | 6,685 |
| 2026-05-18 | 1,380.00 | 1,450.00 | 1,345.00 | 1,424.00 | 7,120.00 | 16,181 |
| 2026-05-15 | 1,458.00 | 1,473.00 | 1,371.00 | 1,387.00 | 6,935.00 | 32,062 |
| 2026-05-14 | 1,484.00 | 1,520.00 | 1,400.00 | 1,426.00 | 7,130.00 | 21,898 |
| 2026-05-13 | 1,590.00 | 1,590.00 | 1,450.00 | 1,484.00 | 7,420.00 | 45,567 |
| 2026-05-12 | 1,636.00 | 1,681.00 | 1,530.00 | 1,552.00 | 7,760.00 | 79,284 |
| 2026-05-11 | 1,541.00 | 1,695.00 | 1,513.00 | 1,631.00 | 8,155.00 | 102,625 |
| 2026-05-08 | 1,465.00 | 1,749.00 | 1,465.00 | 1,539.00 | 7,695.00 | 239,501 |
| 2026-05-07 | 1,460.00 | 1,620.00 | 1,452.00 | 1,464.00 | 7,320.00 | 68,755 |
| 2026-05-06 | 1,661.00 | 1,661.00 | 1,380.00 | 1,460.00 | 7,300.00 | 97,067 |
| 2026-05-04 | 1,733.00 | 1,824.00 | 1,669.00 | 1,670.00 | 8,350.00 | 41,904 |
| 2026-04-30 | 1,758.00 | 1,857.00 | 1,717.00 | 1,781.00 | 8,905.00 | 63,217 |
| 2026-04-29 | 1,841.00 | 2,290.00 | 1,750.00 | 1,758.00 | 8,790.00 | 847,036 |
| 2026-04-28 | 1,913.00 | 1,921.00 | 1,830.00 | 1,841.00 | 9,205.00 | 44,066 |
| 2026-04-27 | 1,814.00 | 1,911.00 | 1,814.00 | 1,907.00 | 9,535.00 | 67,245 |
| 2026-04-24 | 1,804.00 | 1,854.00 | 1,804.00 | 1,824.00 | 9,120.00 | 17,594 |
| 2026-04-23 | 1,826.00 | 1,831.00 | 1,800.00 | 1,804.00 | 9,020.00 | 18,140 |
| 2026-04-22 | 1,790.00 | 1,850.00 | 1,790.00 | 1,826.00 | 9,130.00 | 22,928 |
| 2026-04-21 | 1,809.00 | 1,842.00 | 1,790.00 | 1,813.00 | 9,065.00 | 34,560 |
| 2026-04-20 | 1,845.00 | 1,845.00 | 1,751.00 | 1,809.00 | 9,045.00 | 30,796 |
| 2026-04-17 | 1,820.00 | 1,879.00 | 1,724.00 | 1,810.00 | 9,050.00 | 93,970 |
| 2026-04-16 | 1,849.00 | 1,849.00 | 1,771.00 | 1,796.00 | 8,980.00 | 37,296 |
| 2026-04-15 | 1,840.00 | 1,856.00 | 1,775.00 | 1,820.00 | 9,100.00 | 48,210 |
| 2026-04-14 | 1,791.00 | 1,836.00 | 1,752.00 | 1,818.00 | 9,090.00 | 42,481 |
| 2026-04-13 | 1,690.00 | 1,827.00 | 1,623.00 | 1,791.00 | 8,955.00 | 74,397 |
| 2026-04-10 | 1,640.00 | 1,749.00 | 1,629.00 | 1,690.00 | 8,450.00 | 60,259 |
| 2026-04-09 | 1,676.00 | 1,742.00 | 1,618.00 | 1,633.00 | 8,165.00 | 36,002 |
| 2026-04-08 | 1,721.00 | 1,793.00 | 1,630.00 | 1,685.00 | 8,425.00 | 65,073 |
| 2026-04-07 | 1,655.00 | 1,792.00 | 1,630.00 | 1,721.00 | 8,605.00 | 167,931 |
| 2026-04-06 | 1,651.00 | 1,665.00 | 1,612.00 | 1,649.00 | 8,245.00 | 50,405 |
| 2026-04-03 | 1,600.00 | 1,651.00 | 1,556.00 | 1,651.00 | 8,255.00 | 60,684 |
| 2026-04-02 | 1,580.00 | 1,630.00 | 1,565.00 | 1,614.00 | 8,070.00 | 65,247 |
| 2026-04-01 | 1,520.00 | 1,639.00 | 1,490.00 | 1,579.00 | 7,895.00 | 80,747 |
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.