ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,660.00 | 7,250.00 | 6,660.00 | 6,930.00 | 6,930.00 | 94,384 |
| 2026-07-20 | 6,810.00 | 7,080.00 | 6,750.00 | 6,750.00 | 6,750.00 | 42,534 |
| 2026-07-16 | 7,100.00 | 7,170.00 | 6,940.00 | 7,080.00 | 7,080.00 | 42,165 |
| 2026-07-15 | 6,950.00 | 7,200.00 | 6,950.00 | 7,170.00 | 7,170.00 | 30,238 |
| 2026-07-14 | 7,000.00 | 7,100.00 | 6,700.00 | 6,910.00 | 6,910.00 | 90,125 |
| 2026-07-13 | 7,430.00 | 7,680.00 | 7,030.00 | 7,060.00 | 7,060.00 | 50,303 |
| 2026-07-10 | 6,950.00 | 7,580.00 | 6,950.00 | 7,430.00 | 7,430.00 | 43,801 |
| 2026-07-09 | 6,960.00 | 7,210.00 | 6,900.00 | 6,950.00 | 6,950.00 | 38,348 |
| 2026-07-08 | 7,270.00 | 7,500.00 | 6,900.00 | 6,960.00 | 6,960.00 | 71,942 |
| 2026-07-07 | 7,800.00 | 7,820.00 | 7,180.00 | 7,310.00 | 7,310.00 | 80,662 |
| 2026-07-06 | 7,750.00 | 7,910.00 | 7,380.00 | 7,800.00 | 7,800.00 | 48,125 |
| 2026-07-03 | 7,860.00 | 7,870.00 | 7,300.00 | 7,730.00 | 7,730.00 | 46,174 |
| 2026-07-02 | 8,030.00 | 8,340.00 | 7,600.00 | 7,700.00 | 7,700.00 | 129,912 |
| 2026-07-01 | 7,680.00 | 8,050.00 | 7,410.00 | 8,030.00 | 8,030.00 | 63,145 |
| 2026-06-30 | 7,540.00 | 7,970.00 | 7,200.00 | 7,680.00 | 7,680.00 | 128,895 |
| 2026-06-29 | 7,000.00 | 7,710.00 | 7,000.00 | 7,530.00 | 7,530.00 | 62,105 |
| 2026-06-26 | 7,560.00 | 7,900.00 | 6,910.00 | 7,070.00 | 7,070.00 | 133,003 |
| 2026-06-25 | 7,820.00 | 8,060.00 | 7,430.00 | 7,560.00 | 7,560.00 | 125,455 |
| 2026-06-24 | 7,770.00 | 8,060.00 | 7,570.00 | 7,840.00 | 7,840.00 | 101,876 |
| 2026-06-23 | 8,540.00 | 8,610.00 | 7,800.00 | 7,830.00 | 7,830.00 | 204,705 |
| 2026-06-22 | 8,540.00 | 9,230.00 | 8,440.00 | 8,530.00 | 8,530.00 | 153,542 |
| 2026-06-19 | 8,560.00 | 8,750.00 | 8,020.00 | 8,540.00 | 8,540.00 | 105,705 |
| 2026-06-18 | 8,920.00 | 9,440.00 | 8,460.00 | 8,560.00 | 8,560.00 | 94,435 |
| 2026-06-17 | 8,670.00 | 9,590.00 | 8,350.00 | 8,910.00 | 8,910.00 | 208,162 |
| 2026-06-16 | 8,290.00 | 8,870.00 | 8,290.00 | 8,640.00 | 8,640.00 | 134,836 |
| 2026-06-15 | 8,390.00 | 8,530.00 | 7,800.00 | 8,290.00 | 8,290.00 | 62,385 |
| 2026-06-12 | 8,150.00 | 8,380.00 | 7,990.00 | 8,340.00 | 8,340.00 | 98,623 |
| 2026-06-11 | 7,600.00 | 7,880.00 | 7,360.00 | 7,850.00 | 7,850.00 | 95,476 |
| 2026-06-10 | 7,570.00 | 7,910.00 | 7,420.00 | 7,570.00 | 7,570.00 | 89,696 |
| 2026-06-09 | 7,360.00 | 7,900.00 | 7,360.00 | 7,560.00 | 7,560.00 | 108,694 |
| 2026-06-08 | 7,680.00 | 7,860.00 | 7,400.00 | 7,550.00 | 7,550.00 | 142,094 |
| 2026-06-05 | 8,450.00 | 8,490.00 | 8,090.00 | 8,190.00 | 8,190.00 | 94,015 |
| 2026-06-04 | 8,210.00 | 8,740.00 | 8,170.00 | 8,400.00 | 8,400.00 | 101,162 |
| 2026-06-02 | 8,570.00 | 8,580.00 | 8,200.00 | 8,210.00 | 8,210.00 | 200,825 |
| 2026-06-01 | 9,070.00 | 9,070.00 | 8,320.00 | 8,650.00 | 8,650.00 | 201,125 |
| 2026-05-29 | 10,210.00 | 10,370.00 | 8,780.00 | 9,070.00 | 9,070.00 | 627,393 |
| 2026-05-28 | 9,040.00 | 9,330.00 | 8,700.00 | 9,190.00 | 9,190.00 | 206,733 |
| 2026-05-27 | 9,300.00 | 9,370.00 | 8,800.00 | 9,040.00 | 9,040.00 | 192,860 |
| 2026-05-26 | 9,590.00 | 9,760.00 | 9,100.00 | 9,250.00 | 9,250.00 | 203,762 |
| 2026-05-22 | 9,130.00 | 9,770.00 | 9,110.00 | 9,480.00 | 9,480.00 | 189,814 |
| 2026-05-21 | 9,000.00 | 9,330.00 | 8,970.00 | 9,040.00 | 9,040.00 | 159,310 |
| 2026-05-20 | 9,400.00 | 9,470.00 | 8,810.00 | 8,960.00 | 8,960.00 | 222,473 |
| 2026-05-19 | 9,570.00 | 9,900.00 | 9,250.00 | 9,430.00 | 9,430.00 | 152,574 |
| 2026-05-18 | 10,000.00 | 10,180.00 | 9,220.00 | 9,570.00 | 9,570.00 | 224,775 |
| 2026-05-15 | 10,130.00 | 10,270.00 | 9,600.00 | 9,780.00 | 9,780.00 | 268,246 |
| 2026-05-14 | 10,270.00 | 10,540.00 | 9,960.00 | 10,100.00 | 10,100.00 | 313,206 |
| 2026-05-13 | 10,610.00 | 11,130.00 | 10,350.00 | 10,410.00 | 10,410.00 | 242,565 |
| 2026-05-12 | 11,070.00 | 11,190.00 | 10,500.00 | 10,780.00 | 10,780.00 | 262,258 |
| 2026-05-11 | 11,390.00 | 11,520.00 | 11,010.00 | 11,050.00 | 11,050.00 | 234,129 |
| 2026-05-08 | 11,800.00 | 11,910.00 | 11,130.00 | 11,260.00 | 11,260.00 | 350,982 |
| 2026-05-07 | 12,250.00 | 12,250.00 | 11,550.00 | 11,670.00 | 11,670.00 | 357,397 |
| 2026-05-06 | 12,450.00 | 12,650.00 | 12,050.00 | 12,270.00 | 12,270.00 | 336,600 |
| 2026-05-04 | 12,820.00 | 12,910.00 | 12,360.00 | 12,530.00 | 12,530.00 | 291,042 |
| 2026-04-30 | 12,700.00 | 12,800.00 | 12,440.00 | 12,770.00 | 12,770.00 | 307,045 |
| 2026-04-29 | 13,050.00 | 13,450.00 | 12,680.00 | 12,740.00 | 12,740.00 | 294,728 |
| 2026-04-28 | 13,290.00 | 13,290.00 | 12,570.00 | 13,050.00 | 13,050.00 | 316,865 |
| 2026-04-27 | 13,730.00 | 13,740.00 | 13,130.00 | 13,310.00 | 13,310.00 | 398,136 |
| 2026-04-24 | 13,450.00 | 13,730.00 | 13,270.00 | 13,590.00 | 13,590.00 | 306,533 |
| 2026-04-23 | 14,060.00 | 14,060.00 | 13,220.00 | 13,440.00 | 13,440.00 | 494,408 |
| 2026-04-22 | 13,780.00 | 14,950.00 | 13,720.00 | 14,030.00 | 14,030.00 | 1,526,156 |
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.