ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10,590.00 | 10,795.00 | 10,510.00 | 10,540.00 | 10,540.00 | 166,813 |
| 2025-10-24 | 10,680.00 | 10,820.00 | 10,500.00 | 10,580.00 | 10,580.00 | 151,155 |
| 2025-10-23 | 11,010.00 | 11,010.00 | 10,650.00 | 10,670.00 | 10,670.00 | 158,825 |
| 2025-10-22 | 11,020.00 | 11,090.00 | 10,850.00 | 11,010.00 | 11,010.00 | 125,205 |
| 2025-10-21 | 11,350.00 | 11,650.00 | 11,010.00 | 11,020.00 | 11,020.00 | 171,530 |
| 2025-10-20 | 11,320.00 | 11,490.00 | 11,200.00 | 11,340.00 | 11,340.00 | 104,537 |
| 2025-10-17 | 11,400.00 | 11,470.00 | 11,160.00 | 11,320.00 | 11,320.00 | 214,894 |
| 2025-10-16 | 11,900.00 | 11,900.00 | 11,460.00 | 11,500.00 | 11,500.00 | 275,338 |
| 2025-10-15 | 11,750.00 | 11,950.00 | 11,650.00 | 11,900.00 | 11,900.00 | 197,012 |
| 2025-10-14 | 12,460.00 | 12,460.00 | 11,650.00 | 11,730.00 | 11,730.00 | 562,551 |
| 2025-10-13 | 11,800.00 | 12,390.00 | 11,580.00 | 12,370.00 | 12,370.00 | 579,153 |
| 2025-10-10 | 11,580.00 | 12,000.00 | 11,220.00 | 11,900.00 | 11,900.00 | 379,801 |
| 2025-10-02 | 11,810.00 | 11,860.00 | 11,580.00 | 11,650.00 | 11,650.00 | 451,268 |
| 2025-10-01 | 11,500.00 | 12,950.00 | 11,270.00 | 11,800.00 | 11,800.00 | 4,210,780 |
| 2025-09-30 | 11,820.00 | 11,820.00 | 11,340.00 | 11,400.00 | 11,400.00 | 178,864 |
| 2025-09-29 | 11,380.00 | 11,990.00 | 11,320.00 | 11,810.00 | 11,810.00 | 389,418 |
| 2025-09-26 | 11,910.00 | 11,950.00 | 11,195.00 | 11,300.00 | 11,300.00 | 318,099 |
| 2025-09-25 | 12,190.00 | 12,200.00 | 11,780.00 | 11,840.00 | 11,840.00 | 470,145 |
| 2025-09-24 | 11,450.00 | 12,080.00 | 11,390.00 | 12,080.00 | 12,080.00 | 838,330 |
| 2025-09-23 | 11,870.00 | 11,870.00 | 11,230.00 | 11,300.00 | 11,300.00 | 390,792 |
| 2025-09-22 | 11,900.00 | 12,230.00 | 11,790.00 | 11,870.00 | 11,870.00 | 910,757 |
| 2025-09-19 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 0 |
| 2025-09-18 | 11,630.00 | 11,930.00 | 11,530.00 | 11,670.00 | 11,670.00 | 413,390 |
| 2025-09-17 | 11,850.00 | 11,970.00 | 11,500.00 | 11,510.00 | 11,510.00 | 365,433 |
| 2025-09-16 | 11,710.00 | 12,210.00 | 11,560.00 | 11,920.00 | 11,920.00 | 852,926 |
| 2025-09-15 | 11,840.00 | 11,970.00 | 11,540.00 | 11,710.00 | 11,710.00 | 444,502 |
| 2025-09-12 | 11,530.00 | 11,850.00 | 11,530.00 | 11,690.00 | 11,690.00 | 596,106 |
| 2025-09-11 | 11,480.00 | 11,960.00 | 11,350.00 | 11,550.00 | 11,550.00 | 953,302 |
| 2025-09-10 | 11,540.00 | 11,800.00 | 11,440.00 | 11,460.00 | 11,460.00 | 918,914 |
| 2025-09-09 | 11,500.00 | 11,640.00 | 11,310.00 | 11,530.00 | 11,530.00 | 376,709 |
| 2025-09-08 | 11,570.00 | 11,670.00 | 11,240.00 | 11,610.00 | 11,610.00 | 689,113 |
| 2025-09-05 | 11,200.00 | 11,920.00 | 11,100.00 | 11,580.00 | 11,580.00 | 3,451,947 |
| 2025-09-04 | 10,010.00 | 11,930.00 | 9,980.00 | 11,230.00 | 11,230.00 | 8,655,079 |
| 2025-09-03 | 10,190.00 | 10,190.00 | 9,980.00 | 10,000.00 | 10,000.00 | 61,930 |
| 2025-09-02 | 10,010.00 | 10,100.00 | 9,910.00 | 10,040.00 | 10,040.00 | 66,698 |
| 2025-09-01 | 10,000.00 | 10,390.00 | 9,930.00 | 10,000.00 | 10,000.00 | 85,608 |
| 2025-08-29 | 10,300.00 | 10,350.00 | 10,060.00 | 10,070.00 | 10,070.00 | 37,807 |
| 2025-08-28 | 10,120.00 | 10,690.00 | 10,020.00 | 10,190.00 | 10,190.00 | 79,507 |
| 2025-08-27 | 10,210.00 | 10,310.00 | 10,010.00 | 10,080.00 | 10,080.00 | 38,296 |
| 2025-08-26 | 10,260.00 | 10,300.00 | 10,110.00 | 10,210.00 | 10,210.00 | 31,135 |
| 2025-08-25 | 10,190.00 | 10,340.00 | 10,140.00 | 10,240.00 | 10,240.00 | 44,248 |
| 2025-08-22 | 9,800.00 | 10,050.00 | 9,800.00 | 9,950.00 | 9,950.00 | 44,632 |
| 2025-08-21 | 10,030.00 | 10,050.00 | 9,820.00 | 9,850.00 | 9,850.00 | 55,075 |
| 2025-08-20 | 10,020.00 | 10,130.00 | 9,810.00 | 9,970.00 | 9,970.00 | 75,484 |
| 2025-08-19 | 10,590.00 | 10,770.00 | 9,880.00 | 10,290.00 | 10,290.00 | 98,769 |
| 2025-08-18 | 10,890.00 | 11,000.00 | 10,590.00 | 10,670.00 | 10,670.00 | 72,183 |
| 2025-08-14 | 11,120.00 | 11,200.00 | 10,890.00 | 10,890.00 | 10,890.00 | 104,956 |
| 2025-08-13 | 11,420.00 | 12,170.00 | 11,050.00 | 11,130.00 | 11,130.00 | 543,632 |
| 2025-08-12 | 11,430.00 | 11,510.00 | 11,040.00 | 11,130.00 | 11,130.00 | 68,017 |
| 2025-08-11 | 11,730.00 | 11,760.00 | 11,440.00 | 11,440.00 | 11,440.00 | 97,727 |
| 2025-08-08 | 11,340.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 180,985 |
| 2025-08-07 | 11,150.00 | 11,380.00 | 11,010.00 | 11,210.00 | 11,210.00 | 98,651 |
| 2025-08-06 | 11,080.00 | 11,280.00 | 11,000.00 | 11,190.00 | 11,190.00 | 51,890 |
| 2025-08-05 | 11,270.00 | 11,360.00 | 10,950.00 | 10,990.00 | 10,990.00 | 80,887 |
| 2025-08-04 | 10,680.00 | 11,310.00 | 10,680.00 | 11,150.00 | 11,150.00 | 88,258 |
| 2025-08-01 | 11,280.00 | 11,400.00 | 10,770.00 | 10,830.00 | 10,830.00 | 117,004 |
| 2025-07-31 | 11,240.00 | 11,390.00 | 11,000.00 | 11,360.00 | 11,360.00 | 104,128 |
| 2025-07-30 | 10,900.00 | 11,190.00 | 10,800.00 | 11,140.00 | 11,140.00 | 80,450 |
| 2025-07-29 | 10,570.00 | 11,040.00 | 10,510.00 | 10,870.00 | 10,870.00 | 98,884 |
| 2025-07-28 | 10,860.00 | 10,910.00 | 10,620.00 | 10,620.00 | 10,620.00 | 76,455 |
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.