ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 14,470.00 | 14,490.00 | 13,580.00 | 13,640.00 | 13,640.00 | 688,097 |
| 2026-04-20 | 13,470.00 | 15,500.00 | 13,340.00 | 14,440.00 | 14,440.00 | 3,114,808 |
| 2026-04-17 | 13,040.00 | 13,660.00 | 12,600.00 | 13,230.00 | 13,230.00 | 636,060 |
| 2026-04-16 | 12,400.00 | 13,600.00 | 12,350.00 | 13,030.00 | 13,030.00 | 1,133,906 |
| 2026-04-15 | 12,710.00 | 12,710.00 | 12,190.00 | 12,340.00 | 12,340.00 | 423,356 |
| 2026-04-14 | 12,100.00 | 13,240.00 | 12,100.00 | 12,660.00 | 12,660.00 | 1,145,664 |
| 2026-04-13 | 12,480.00 | 12,670.00 | 12,060.00 | 12,080.00 | 12,080.00 | 329,818 |
| 2026-04-10 | 12,550.00 | 12,620.00 | 12,130.00 | 12,350.00 | 12,350.00 | 372,511 |
| 2026-04-09 | 12,220.00 | 12,920.00 | 12,100.00 | 12,500.00 | 12,500.00 | 526,209 |
| 2026-04-08 | 12,710.00 | 13,830.00 | 12,000.00 | 12,220.00 | 12,220.00 | 1,179,615 |
| 2026-04-07 | 13,170.00 | 13,340.00 | 12,350.00 | 12,570.00 | 12,570.00 | 433,513 |
| 2026-04-06 | 13,790.00 | 13,790.00 | 12,930.00 | 13,050.00 | 13,050.00 | 430,868 |
| 2026-04-03 | 13,160.00 | 14,390.00 | 13,070.00 | 13,680.00 | 13,680.00 | 1,036,588 |
| 2026-04-02 | 13,910.00 | 13,930.00 | 12,650.00 | 12,700.00 | 12,700.00 | 658,830 |
| 2026-04-01 | 13,330.00 | 13,930.00 | 12,670.00 | 13,700.00 | 13,700.00 | 955,954 |
| 2026-03-31 | 14,510.00 | 14,540.00 | 12,920.00 | 13,020.00 | 13,020.00 | 907,569 |
| 2026-03-30 | 13,930.00 | 15,100.00 | 13,580.00 | 14,230.00 | 14,230.00 | 2,640,467 |
| 2026-03-27 | 12,000.00 | 14,490.00 | 11,990.00 | 12,310.00 | 12,310.00 | 4,183,575 |
| 2026-03-26 | 12,900.00 | 12,990.00 | 12,250.00 | 12,310.00 | 12,310.00 | 470,753 |
| 2026-03-25 | 12,880.00 | 13,200.00 | 12,130.00 | 12,910.00 | 12,910.00 | 1,131,338 |
| 2026-03-24 | 13,320.00 | 13,920.00 | 12,630.00 | 12,880.00 | 12,880.00 | 1,315,199 |
| 2026-03-23 | 13,300.00 | 15,650.00 | 12,900.00 | 13,310.00 | 13,310.00 | 8,905,085 |
| 2026-03-20 | 13,610.00 | 14,700.00 | 12,910.00 | 13,130.00 | 13,130.00 | 1,543,669 |
| 2026-03-19 | 13,950.00 | 15,400.00 | 13,130.00 | 13,910.00 | 13,910.00 | 5,109,401 |
| 2026-03-18 | 11,300.00 | 14,000.00 | 11,230.00 | 13,020.00 | 13,020.00 | 6,221,320 |
| 2026-03-17 | 11,770.00 | 11,770.00 | 10,900.00 | 10,980.00 | 10,980.00 | 680,416 |
| 2026-03-16 | 11,840.00 | 12,870.00 | 11,370.00 | 11,430.00 | 11,430.00 | 1,787,987 |
| 2026-03-13 | 10,620.00 | 11,900.00 | 10,370.00 | 11,410.00 | 11,410.00 | 1,609,586 |
| 2026-03-12 | 10,510.00 | 10,820.00 | 10,100.00 | 10,620.00 | 10,620.00 | 402,145 |
| 2026-03-11 | 9,650.00 | 10,910.00 | 9,250.00 | 10,440.00 | 10,440.00 | 1,718,261 |
| 2026-03-10 | 8,880.00 | 9,200.00 | 8,770.00 | 8,990.00 | 8,990.00 | 151,122 |
| 2026-03-09 | 9,320.00 | 9,320.00 | 8,490.00 | 8,740.00 | 8,740.00 | 174,280 |
| 2026-03-06 | 8,920.00 | 9,490.00 | 8,870.00 | 9,410.00 | 9,410.00 | 176,685 |
| 2026-03-05 | 8,850.00 | 9,080.00 | 8,630.00 | 8,910.00 | 8,910.00 | 170,621 |
| 2026-03-04 | 9,970.00 | 9,970.00 | 8,170.00 | 8,270.00 | 8,270.00 | 565,852 |
| 2026-03-03 | 9,880.00 | 10,630.00 | 9,700.00 | 9,970.00 | 9,970.00 | 1,526,760 |
| 2026-02-27 | 9,490.00 | 9,850.00 | 9,230.00 | 9,280.00 | 9,280.00 | 158,410 |
| 2026-02-26 | 9,640.00 | 9,730.00 | 9,370.00 | 9,370.00 | 9,370.00 | 196,965 |
| 2026-02-25 | 9,590.00 | 11,000.00 | 9,500.00 | 9,590.00 | 9,590.00 | 1,819,616 |
| 2026-02-24 | 9,690.00 | 9,690.00 | 9,480.00 | 9,490.00 | 9,490.00 | 67,726 |
| 2026-02-23 | 9,670.00 | 9,780.00 | 9,510.00 | 9,690.00 | 9,690.00 | 84,876 |
| 2026-02-20 | 9,610.00 | 9,760.00 | 9,510.00 | 9,610.00 | 9,610.00 | 125,424 |
| 2026-02-19 | 9,250.00 | 9,780.00 | 9,240.00 | 9,510.00 | 9,510.00 | 89,233 |
| 2026-02-13 | 9,330.00 | 9,330.00 | 9,050.00 | 9,090.00 | 9,090.00 | 85,208 |
| 2026-02-12 | 9,620.00 | 9,900.00 | 9,330.00 | 9,380.00 | 9,380.00 | 97,118 |
| 2026-02-11 | 9,670.00 | 9,750.00 | 9,550.00 | 9,620.00 | 9,620.00 | 41,222 |
| 2026-02-10 | 9,640.00 | 9,790.00 | 9,540.00 | 9,690.00 | 9,690.00 | 56,322 |
| 2026-02-09 | 9,240.00 | 9,660.00 | 9,240.00 | 9,640.00 | 9,640.00 | 88,605 |
| 2026-02-06 | 9,380.00 | 9,380.00 | 8,900.00 | 9,190.00 | 9,190.00 | 103,432 |
| 2026-02-05 | 9,950.00 | 9,950.00 | 9,440.00 | 9,440.00 | 9,440.00 | 142,990 |
| 2026-02-04 | 10,070.00 | 10,290.00 | 9,770.00 | 9,950.00 | 9,950.00 | 95,684 |
| 2026-02-03 | 9,560.00 | 9,870.00 | 9,560.00 | 9,850.00 | 9,850.00 | 67,623 |
| 2026-02-02 | 10,070.00 | 10,070.00 | 9,430.00 | 9,520.00 | 9,520.00 | 195,401 |
| 2026-01-30 | 10,350.00 | 10,400.00 | 9,900.00 | 10,070.00 | 10,070.00 | 206,333 |
| 2026-01-29 | 10,300.00 | 10,390.00 | 9,990.00 | 10,350.00 | 10,350.00 | 186,857 |
| 2026-01-28 | 10,130.00 | 10,290.00 | 10,050.00 | 10,290.00 | 10,290.00 | 168,091 |
| 2026-01-27 | 10,310.00 | 10,320.00 | 10,060.00 | 10,130.00 | 10,130.00 | 106,934 |
| 2026-01-26 | 10,080.00 | 10,360.00 | 9,970.00 | 10,330.00 | 10,330.00 | 154,790 |
| 2026-01-23 | 10,130.00 | 10,240.00 | 9,980.00 | 10,100.00 | 10,100.00 | 127,280 |
| 2026-01-22 | 10,260.00 | 10,440.00 | 10,000.00 | 10,100.00 | 10,100.00 | 162,913 |
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.