ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,260.00 | 10,440.00 | 10,000.00 | 10,100.00 | 10,100.00 | 162,913 |
| 2026-01-21 | 10,350.00 | 10,350.00 | 9,910.00 | 10,180.00 | 10,180.00 | 278,657 |
| 2026-01-20 | 10,550.00 | 10,730.00 | 10,070.00 | 10,470.00 | 10,470.00 | 122,766 |
| 2026-01-19 | 10,040.00 | 10,880.00 | 10,010.00 | 10,550.00 | 10,550.00 | 211,408 |
| 2026-01-16 | 10,400.00 | 10,540.00 | 9,990.00 | 10,040.00 | 10,040.00 | 160,735 |
| 2026-01-15 | 10,350.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 76,278 |
| 2026-01-14 | 10,600.00 | 10,700.00 | 10,330.00 | 10,350.00 | 10,350.00 | 105,429 |
| 2026-01-13 | 10,400.00 | 10,640.00 | 10,380.00 | 10,600.00 | 10,600.00 | 97,663 |
| 2026-01-12 | 10,820.00 | 10,990.00 | 10,290.00 | 10,400.00 | 10,400.00 | 214,063 |
| 2026-01-09 | 10,760.00 | 11,160.00 | 10,510.00 | 10,710.00 | 10,710.00 | 243,218 |
| 2026-01-08 | 11,080.00 | 11,100.00 | 10,490.00 | 10,500.00 | 10,500.00 | 194,484 |
| 2026-01-07 | 11,370.00 | 11,470.00 | 10,910.00 | 11,020.00 | 11,020.00 | 162,731 |
| 2026-01-06 | 11,580.00 | 11,580.00 | 11,350.00 | 11,360.00 | 11,360.00 | 216,464 |
| 2026-01-05 | 11,430.00 | 11,490.00 | 11,100.00 | 11,420.00 | 11,420.00 | 211,689 |
| 2026-01-02 | 11,150.00 | 11,520.00 | 11,010.00 | 11,370.00 | 11,370.00 | 267,564 |
| 2025-12-30 | 10,670.00 | 11,150.00 | 10,600.00 | 11,150.00 | 11,150.00 | 299,477 |
| 2025-12-29 | 10,160.00 | 10,710.00 | 10,050.00 | 10,670.00 | 10,670.00 | 166,444 |
| 2025-12-26 | 10,420.00 | 10,420.00 | 10,110.00 | 10,150.00 | 10,150.00 | 126,989 |
| 2025-12-24 | 10,200.00 | 10,480.00 | 10,020.00 | 10,420.00 | 10,420.00 | 212,878 |
| 2025-12-23 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 260,052 |
| 2025-12-22 | 9,860.00 | 10,410.00 | 9,730.00 | 10,300.00 | 10,300.00 | 538,235 |
| 2025-12-19 | 9,130.00 | 9,430.00 | 9,060.00 | 9,340.00 | 9,340.00 | 78,682 |
| 2025-12-18 | 9,000.00 | 9,650.00 | 8,970.00 | 9,170.00 | 9,170.00 | 99,159 |
| 2025-12-17 | 9,180.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | 63,218 |
| 2025-12-16 | 9,330.00 | 9,570.00 | 9,110.00 | 9,160.00 | 9,160.00 | 75,508 |
| 2025-12-15 | 9,560.00 | 9,640.00 | 9,170.00 | 9,440.00 | 9,440.00 | 45,118 |
| 2025-12-12 | 9,560.00 | 9,680.00 | 9,470.00 | 9,560.00 | 9,560.00 | 55,215 |
| 2025-12-11 | 9,590.00 | 9,690.00 | 9,500.00 | 9,550.00 | 9,550.00 | 32,712 |
| 2025-12-10 | 9,750.00 | 9,800.00 | 9,580.00 | 9,590.00 | 9,590.00 | 36,336 |
| 2025-12-09 | 9,710.00 | 9,750.00 | 9,570.00 | 9,750.00 | 9,750.00 | 31,413 |
| 2025-12-08 | 9,640.00 | 9,710.00 | 9,570.00 | 9,640.00 | 9,640.00 | 43,683 |
| 2025-12-05 | 9,970.00 | 9,980.00 | 9,610.00 | 9,640.00 | 9,640.00 | 65,683 |
| 2025-12-04 | 9,750.00 | 10,060.00 | 9,620.00 | 9,910.00 | 9,910.00 | 164,979 |
| 2025-12-03 | 9,500.00 | 10,550.00 | 9,370.00 | 9,690.00 | 9,690.00 | 668,336 |
| 2025-12-02 | 9,280.00 | 9,510.00 | 9,280.00 | 9,420.00 | 9,420.00 | 42,559 |
| 2025-12-01 | 9,400.00 | 9,580.00 | 9,170.00 | 9,280.00 | 9,280.00 | 72,864 |
| 2025-11-28 | 9,390.00 | 9,570.00 | 9,270.00 | 9,390.00 | 9,390.00 | 91,327 |
| 2025-11-27 | 8,740.00 | 9,520.00 | 8,710.00 | 9,390.00 | 9,390.00 | 222,043 |
| 2025-11-26 | 8,350.00 | 8,800.00 | 8,350.00 | 8,740.00 | 8,740.00 | 97,632 |
| 2025-11-25 | 8,360.00 | 8,560.00 | 8,230.00 | 8,350.00 | 8,350.00 | 91,533 |
| 2025-11-24 | 8,300.00 | 8,430.00 | 8,190.00 | 8,420.00 | 8,420.00 | 110,111 |
| 2025-11-21 | 8,610.00 | 8,640.00 | 8,170.00 | 8,170.00 | 8,170.00 | 138,690 |
| 2025-11-20 | 8,670.00 | 8,920.00 | 8,670.00 | 8,790.00 | 8,790.00 | 47,504 |
| 2025-11-19 | 8,830.00 | 8,900.00 | 8,630.00 | 8,670.00 | 8,670.00 | 77,131 |
| 2025-11-18 | 9,380.00 | 9,530.00 | 8,760.00 | 8,820.00 | 8,820.00 | 208,595 |
| 2025-11-17 | 9,760.00 | 9,830.00 | 9,410.00 | 9,450.00 | 9,450.00 | 103,248 |
| 2025-11-14 | 9,910.00 | 9,950.00 | 9,750.00 | 9,760.00 | 9,760.00 | 112,799 |
| 2025-11-13 | 10,020.00 | 10,060.00 | 9,950.00 | 10,000.00 | 10,000.00 | 75,695 |
| 2025-11-12 | 10,000.00 | 10,150.00 | 9,950.00 | 10,130.00 | 10,130.00 | 50,819 |
| 2025-11-11 | 10,010.00 | 10,260.00 | 9,910.00 | 9,920.00 | 9,920.00 | 70,403 |
| 2025-11-10 | 9,890.00 | 10,120.00 | 9,820.00 | 10,090.00 | 10,090.00 | 63,870 |
| 2025-11-07 | 9,940.00 | 10,090.00 | 9,760.00 | 9,810.00 | 9,810.00 | 121,778 |
| 2025-11-06 | 10,220.00 | 10,390.00 | 10,000.00 | 10,000.00 | 10,000.00 | 118,794 |
| 2025-11-05 | 10,590.00 | 10,590.00 | 9,960.00 | 10,200.00 | 10,200.00 | 146,129 |
| 2025-11-04 | 10,650.00 | 10,660.00 | 10,420.00 | 10,600.00 | 10,600.00 | 101,144 |
| 2025-11-03 | 10,500.00 | 10,830.00 | 10,500.00 | 10,660.00 | 10,660.00 | 150,079 |
| 2025-10-31 | 10,230.00 | 10,630.00 | 10,210.00 | 10,460.00 | 10,460.00 | 110,479 |
| 2025-10-30 | 10,400.00 | 10,550.00 | 10,140.00 | 10,240.00 | 10,240.00 | 194,943 |
| 2025-10-29 | 10,450.00 | 10,470.00 | 10,310.00 | 10,400.00 | 10,400.00 | 82,625 |
| 2025-10-28 | 10,550.00 | 10,580.00 | 10,330.00 | 10,450.00 | 10,450.00 | 133,601 |
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.