Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,120.00 | 1,134.00 | 1,072.00 | 1,121.00 | 5,605.00 | 11,799 |
| 2025-12-29 | 1,171.00 | 1,235.00 | 1,101.00 | 1,120.00 | 5,600.00 | 16,824 |
| 2025-12-26 | 1,226.00 | 1,235.00 | 1,171.00 | 1,171.00 | 5,855.00 | 34,633 |
| 2025-12-24 | 1,245.00 | 1,251.00 | 1,228.00 | 1,230.00 | 6,150.00 | 12,368 |
| 2025-12-23 | 1,220.00 | 1,246.00 | 1,197.00 | 1,245.00 | 6,225.00 | 129,046 |
| 2025-12-22 | 1,227.00 | 1,250.00 | 1,202.00 | 1,221.00 | 6,105.00 | 26,966 |
| 2025-12-19 | 1,250.00 | 1,250.00 | 1,201.00 | 1,227.00 | 6,135.00 | 11,837 |
| 2025-12-18 | 1,230.00 | 1,249.00 | 1,200.00 | 1,227.00 | 6,135.00 | 21,913 |
| 2025-12-17 | 1,207.00 | 1,249.00 | 1,196.00 | 1,230.00 | 6,150.00 | 22,680 |
| 2025-12-16 | 1,200.00 | 1,234.00 | 1,177.00 | 1,202.00 | 6,010.00 | 15,115 |
| 2025-12-15 | 1,156.00 | 1,213.00 | 1,094.00 | 1,200.00 | 6,000.00 | 24,380 |
| 2025-12-12 | 1,160.00 | 1,160.00 | 1,138.00 | 1,148.00 | 5,740.00 | 10,606 |
| 2025-12-11 | 1,139.00 | 1,159.00 | 1,139.00 | 1,150.00 | 5,750.00 | 4,793 |
| 2025-12-10 | 1,094.00 | 1,150.00 | 1,094.00 | 1,145.00 | 5,725.00 | 21,115 |
| 2025-12-09 | 1,092.00 | 1,129.00 | 1,090.00 | 1,099.00 | 5,495.00 | 3,183 |
| 2025-12-08 | 1,089.00 | 1,119.00 | 1,082.00 | 1,092.00 | 5,460.00 | 3,749 |
| 2025-12-05 | 1,081.00 | 1,109.00 | 1,081.00 | 1,092.00 | 5,460.00 | 5,109 |
| 2025-12-04 | 1,093.00 | 1,097.00 | 1,081.00 | 1,081.00 | 5,405.00 | 6,841 |
| 2025-12-03 | 1,073.00 | 1,101.00 | 1,063.00 | 1,093.00 | 5,465.00 | 5,691 |
| 2025-12-02 | 1,105.00 | 1,116.00 | 1,072.00 | 1,073.00 | 5,365.00 | 34,640 |
| 2025-12-01 | 1,175.00 | 1,175.00 | 1,105.00 | 1,105.00 | 5,525.00 | 23,730 |
| 2025-11-28 | 1,177.00 | 1,194.00 | 1,167.00 | 1,175.00 | 5,875.00 | 15,934 |
| 2025-11-27 | 1,190.00 | 1,190.00 | 1,163.00 | 1,177.00 | 5,885.00 | 6,794 |
| 2025-11-26 | 1,166.00 | 1,190.00 | 1,159.00 | 1,180.00 | 5,900.00 | 10,662 |
| 2025-11-25 | 1,144.00 | 1,194.00 | 1,144.00 | 1,176.00 | 5,880.00 | 36,255 |
| 2025-11-24 | 1,121.00 | 1,157.00 | 1,110.00 | 1,157.00 | 5,785.00 | 15,110 |
| 2025-11-21 | 1,120.00 | 1,156.00 | 1,087.00 | 1,135.00 | 5,675.00 | 12,638 |
| 2025-11-20 | 1,073.00 | 1,128.00 | 1,073.00 | 1,127.00 | 5,635.00 | 20,737 |
| 2025-11-19 | 1,071.00 | 1,097.00 | 1,070.00 | 1,090.00 | 5,450.00 | 4,761 |
| 2025-11-18 | 1,088.00 | 1,101.00 | 1,042.00 | 1,084.00 | 5,420.00 | 22,850 |
| 2025-11-17 | 1,071.00 | 1,134.00 | 1,071.00 | 1,088.00 | 5,440.00 | 12,246 |
| 2025-11-14 | 1,072.00 | 1,094.00 | 1,062.00 | 1,085.00 | 5,425.00 | 14,883 |
| 2025-11-13 | 1,043.00 | 1,082.00 | 1,025.00 | 1,079.00 | 5,395.00 | 26,713 |
| 2025-11-12 | 1,015.00 | 1,062.00 | 1,015.00 | 1,054.00 | 5,270.00 | 12,764 |
| 2025-11-11 | 1,007.00 | 1,030.00 | 1,007.00 | 1,020.00 | 5,100.00 | 8,845 |
| 2025-11-10 | 1,033.00 | 1,034.00 | 1,000.00 | 1,003.00 | 5,015.00 | 52,112 |
| 2025-11-07 | 1,005.00 | 1,075.00 | 998.00 | 1,033.00 | 5,165.00 | 64,752 |
| 2025-11-06 | 1,006.00 | 1,020.00 | 998.00 | 1,015.00 | 5,075.00 | 6,750 |
| 2025-11-05 | 1,010.00 | 1,010.00 | 993.00 | 1,006.00 | 5,030.00 | 9,800 |
| 2025-11-04 | 1,001.00 | 1,016.00 | 1,001.00 | 1,010.00 | 5,050.00 | 7,576 |
| 2025-11-03 | 1,000.00 | 1,007.00 | 995.00 | 1,000.00 | 5,000.00 | 17,420 |
| 2025-10-31 | 995.00 | 1,021.00 | 993.00 | 1,000.00 | 5,000.00 | 5,576 |
| 2025-10-30 | 1,009.00 | 1,019.00 | 995.00 | 995.00 | 4,975.00 | 6,998 |
| 2025-10-29 | 1,003.00 | 1,024.00 | 999.00 | 1,009.00 | 5,045.00 | 3,493 |
| 2025-10-28 | 1,000.00 | 1,035.00 | 996.00 | 1,011.00 | 5,055.00 | 11,374 |
| 2025-10-27 | 995.00 | 1,002.00 | 987.00 | 996.00 | 4,980.00 | 6,940 |
| 2025-10-24 | 1,007.00 | 1,009.00 | 995.00 | 995.00 | 4,975.00 | 6,198 |
| 2025-10-23 | 1,010.00 | 1,044.00 | 1,000.00 | 1,009.00 | 5,045.00 | 20,700 |
| 2025-10-22 | 1,004.00 | 1,037.00 | 989.00 | 1,019.00 | 5,095.00 | 7,868 |
← NewerPage 4 of 4 · 229 trading days
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.