Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,970.00 | 3,970.00 | 3,635.00 | 3,840.00 | 3,840.00 | 2,942 |
| 2026-10-20 | 3,880.00 | 3,880.00 | 3,700.00 | 3,710.00 | 3,710.00 | 3,435 |
| 2026-10-19 | 3,710.00 | 3,880.00 | 3,605.00 | 3,875.00 | 3,875.00 | 4,387 |
| 2026-10-16 | 3,545.00 | 3,800.00 | 3,495.00 | 3,710.00 | 3,710.00 | 4,256 |
| 2026-10-15 | 3,640.00 | 3,735.00 | 3,520.00 | 3,545.00 | 3,545.00 | 6,395 |
| 2026-10-14 | 3,890.00 | 3,895.00 | 3,690.00 | 3,725.00 | 3,725.00 | 3,529 |
| 2026-10-13 | 3,960.00 | 3,980.00 | 3,780.00 | 3,915.00 | 3,915.00 | 6,655 |
| 2026-10-12 | 3,990.00 | 3,995.00 | 3,825.00 | 3,960.00 | 3,960.00 | 5,206 |
| 2026-10-08 | 3,995.00 | 4,200.00 | 3,810.00 | 3,850.00 | 3,850.00 | 6,688 |
| 2026-10-07 | 3,910.00 | 4,085.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2,746 |
| 2026-10-06 | 3,785.00 | 4,000.00 | 3,785.00 | 3,950.00 | 3,950.00 | 3,387 |
| 2026-10-02 | 3,820.00 | 3,935.00 | 3,760.00 | 3,785.00 | 3,785.00 | 4,364 |
| 2026-10-01 | 3,920.00 | 4,095.00 | 3,510.00 | 3,820.00 | 3,820.00 | 31,660 |
| 2026-09-30 | 4,000.00 | 4,065.00 | 3,720.00 | 3,985.00 | 3,985.00 | 9,269 |
| 2026-09-29 | 4,235.00 | 4,250.00 | 3,905.00 | 4,005.00 | 4,005.00 | 6,301 |
| 2026-09-28 | 4,095.00 | 4,250.00 | 3,860.00 | 4,235.00 | 4,235.00 | 5,421 |
| 2026-09-23 | 3,940.00 | 4,095.00 | 3,725.00 | 4,095.00 | 4,095.00 | 8,842 |
| 2026-09-22 | 4,070.00 | 4,080.00 | 3,800.00 | 3,905.00 | 3,905.00 | 10,149 |
| 2026-09-21 | 3,955.00 | 4,105.00 | 3,955.00 | 4,080.00 | 4,080.00 | 14,914 |
| 2026-09-18 | 3,970.00 | 4,065.00 | 3,865.00 | 3,945.00 | 3,945.00 | 8,026 |
| 2026-09-17 | 4,060.00 | 4,080.00 | 3,965.00 | 3,970.00 | 3,970.00 | 4,472 |
| 2026-09-16 | 4,080.00 | 4,080.00 | 3,805.00 | 4,060.00 | 4,060.00 | 6,004 |
| 2026-09-15 | 4,195.00 | 4,265.00 | 4,005.00 | 4,095.00 | 4,095.00 | 9,336 |
| 2026-09-14 | 4,710.00 | 4,710.00 | 4,170.00 | 4,265.00 | 4,265.00 | 13,972 |
| 2026-08-20 | 863.00 | 929.00 | 830.00 | 869.00 | 4,345.00 | 9,411 |
| 2026-08-19 | 898.00 | 950.00 | 860.00 | 870.00 | 4,350.00 | 7,276 |
| 2026-08-18 | 910.00 | 985.00 | 901.00 | 939.00 | 4,695.00 | 18,986 |
| 2026-08-14 | 935.00 | 955.00 | 895.00 | 925.00 | 4,625.00 | 7,221 |
| 2026-08-13 | 924.00 | 939.00 | 871.00 | 926.00 | 4,630.00 | 7,021 |
| 2026-08-12 | 911.00 | 935.00 | 841.00 | 935.00 | 4,675.00 | 10,785 |
| 2026-08-11 | 836.00 | 972.00 | 830.00 | 911.00 | 4,555.00 | 28,077 |
| 2026-08-10 | 789.00 | 892.00 | 789.00 | 831.00 | 4,155.00 | 21,949 |
| 2026-08-07 | 815.00 | 944.00 | 701.00 | 782.00 | 3,910.00 | 29,665 |
| 2026-08-06 | 827.00 | 831.00 | 801.00 | 811.00 | 4,055.00 | 2,591 |
| 2026-08-05 | 815.00 | 827.00 | 811.00 | 825.00 | 4,125.00 | 2,964 |
| 2026-08-04 | 791.00 | 815.00 | 791.00 | 811.00 | 4,055.00 | 2,561 |
| 2026-08-03 | 820.00 | 834.00 | 773.00 | 791.00 | 3,955.00 | 9,646 |
| 2026-07-31 | 785.00 | 823.00 | 770.00 | 819.00 | 4,095.00 | 10,146 |
| 2026-07-30 | 748.00 | 795.00 | 748.00 | 785.00 | 3,925.00 | 1,868 |
| 2026-07-29 | 802.00 | 818.00 | 762.00 | 790.00 | 3,950.00 | 7,290 |
| 2026-07-28 | 901.00 | 901.00 | 764.00 | 795.00 | 3,975.00 | 30,301 |
| 2026-07-27 | 887.00 | 931.00 | 869.00 | 893.00 | 4,465.00 | 9,281 |
| 2026-07-24 | 931.00 | 931.00 | 878.00 | 887.00 | 4,435.00 | 11,325 |
| 2026-07-23 | 1,035.00 | 1,035.00 | 900.00 | 931.00 | 4,655.00 | 35,047 |
| 2026-07-22 | 1,025.00 | 1,035.00 | 1,000.00 | 1,032.00 | 5,160.00 | 3,835 |
| 2026-07-21 | 1,025.00 | 1,037.00 | 1,013.00 | 1,015.00 | 5,075.00 | 3,301 |
| 2026-07-20 | 1,049.00 | 1,052.00 | 1,012.00 | 1,030.00 | 5,150.00 | 5,877 |
| 2026-07-16 | 1,079.00 | 1,079.00 | 1,028.00 | 1,049.00 | 5,245.00 | 6,515 |
| 2026-07-15 | 1,077.00 | 1,098.00 | 1,062.00 | 1,078.00 | 5,390.00 | 3,097 |
| 2026-07-14 | 1,091.00 | 1,122.00 | 1,048.00 | 1,077.00 | 5,385.00 | 17,441 |
| 2026-07-13 | 1,110.00 | 1,167.00 | 1,085.00 | 1,091.00 | 5,455.00 | 20,797 |
| 2026-07-10 | 1,080.00 | 1,166.00 | 1,080.00 | 1,138.00 | 5,690.00 | 15,387 |
| 2026-07-09 | 1,080.00 | 1,155.00 | 1,030.00 | 1,080.00 | 5,400.00 | 20,071 |
| 2026-07-08 | 1,100.00 | 1,175.00 | 1,082.00 | 1,083.00 | 5,415.00 | 17,218 |
| 2026-07-07 | 1,115.00 | 1,175.00 | 1,100.00 | 1,130.00 | 5,650.00 | 11,697 |
| 2026-07-06 | 1,116.00 | 1,140.00 | 1,095.00 | 1,115.00 | 5,575.00 | 12,161 |
| 2026-07-03 | 1,135.00 | 1,170.00 | 1,112.00 | 1,138.00 | 5,690.00 | 8,603 |
| 2026-07-02 | 1,181.00 | 1,181.00 | 1,120.00 | 1,145.00 | 5,725.00 | 28,847 |
| 2026-07-01 | 1,265.00 | 1,308.00 | 1,200.00 | 1,229.00 | 6,145.00 | 31,990 |
| 2026-06-30 | 1,122.00 | 1,308.00 | 1,122.00 | 1,253.00 | 6,265.00 | 118,059 |
Page 1 of 4 · 229 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.