ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,900.00 | 10,920.00 | 10,780.00 | 10,830.00 | 10,830.00 | 41,682 |
| 2025-07-24 | 11,050.00 | 11,160.00 | 10,850.00 | 10,870.00 | 10,870.00 | 111,454 |
| 2025-07-23 | 11,130.00 | 11,270.00 | 10,760.00 | 10,900.00 | 10,900.00 | 74,522 |
| 2025-07-22 | 11,320.00 | 11,350.00 | 10,970.00 | 11,000.00 | 11,000.00 | 154,486 |
| 2025-07-21 | 11,550.00 | 11,550.00 | 11,340.00 | 11,360.00 | 11,360.00 | 64,924 |
| 2025-07-18 | 11,550.00 | 11,650.00 | 11,290.00 | 11,490.00 | 11,490.00 | 124,289 |
| 2025-07-17 | 11,750.00 | 11,760.00 | 11,430.00 | 11,500.00 | 11,500.00 | 121,881 |
| 2025-07-16 | 11,500.00 | 11,750.00 | 11,370.00 | 11,490.00 | 11,490.00 | 194,880 |
| 2025-07-15 | 11,650.00 | 11,700.00 | 11,320.00 | 11,460.00 | 11,460.00 | 133,466 |
| 2025-07-14 | 12,240.00 | 12,270.00 | 11,510.00 | 11,560.00 | 11,560.00 | 465,838 |
| 2025-07-11 | 11,370.00 | 11,720.00 | 11,350.00 | 11,570.00 | 11,570.00 | 278,600 |
| 2025-07-10 | 11,330.00 | 11,350.00 | 11,110.00 | 11,260.00 | 11,260.00 | 173,320 |
| 2025-07-09 | 10,890.00 | 12,150.00 | 10,790.00 | 11,340.00 | 11,340.00 | 1,929,919 |
| 2025-07-08 | 10,600.00 | 11,300.00 | 10,510.00 | 10,940.00 | 10,940.00 | 268,360 |
| 2025-07-07 | 10,600.00 | 10,600.00 | 10,340.00 | 10,360.00 | 10,360.00 | 33,064 |
| 2025-07-04 | 10,640.00 | 10,730.00 | 10,370.00 | 10,380.00 | 10,380.00 | 68,454 |
| 2025-07-03 | 10,610.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | 48,209 |
| 2025-07-02 | 10,810.00 | 10,830.00 | 10,460.00 | 10,610.00 | 10,610.00 | 85,047 |
| 2025-07-01 | 10,810.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | 75,905 |
| 2025-06-30 | 10,790.00 | 10,910.00 | 10,700.00 | 10,710.00 | 10,710.00 | 85,609 |
| 2025-06-27 | 11,290.00 | 11,290.00 | 10,860.00 | 10,880.00 | 10,880.00 | 89,535 |
| 2025-06-26 | 11,450.00 | 11,490.00 | 10,880.00 | 11,090.00 | 11,090.00 | 156,959 |
| 2025-06-25 | 11,800.00 | 11,800.00 | 11,310.00 | 11,390.00 | 11,390.00 | 243,117 |
| 2025-06-24 | 11,860.00 | 12,090.00 | 11,590.00 | 11,800.00 | 11,800.00 | 392,472 |
| 2025-06-23 | 12,070.00 | 12,350.00 | 11,680.00 | 11,680.00 | 11,680.00 | 290,232 |
| 2025-06-20 | 11,640.00 | 11,700.00 | 11,400.00 | 11,590.00 | 11,590.00 | 154,725 |
| 2025-06-19 | 11,980.00 | 11,990.00 | 11,550.00 | 11,660.00 | 11,660.00 | 163,805 |
| 2025-06-18 | 12,270.00 | 12,340.00 | 11,760.00 | 12,020.00 | 12,020.00 | 234,716 |
| 2025-06-17 | 12,180.00 | 12,800.00 | 12,030.00 | 12,040.00 | 12,040.00 | 416,878 |
| 2025-06-16 | 13,280.00 | 13,320.00 | 12,350.00 | 12,380.00 | 12,380.00 | 595,900 |
| 2025-06-13 | 12,200.00 | 12,970.00 | 11,740.00 | 12,700.00 | 12,700.00 | 1,410,812 |
| 2025-06-12 | 12,340.00 | 12,360.00 | 12,090.00 | 12,180.00 | 12,180.00 | 196,922 |
| 2025-06-11 | 12,780.00 | 13,450.00 | 12,120.00 | 12,220.00 | 12,220.00 | 1,843,306 |
| 2025-06-10 | 11,960.00 | 11,970.00 | 11,570.00 | 11,640.00 | 11,640.00 | 153,537 |
| 2025-06-09 | 12,390.00 | 12,500.00 | 11,650.00 | 11,750.00 | 11,750.00 | 532,981 |
| 2025-06-05 | 11,480.00 | 11,790.00 | 11,120.00 | 11,210.00 | 11,210.00 | 242,299 |
| 2025-06-04 | 10,800.00 | 11,260.00 | 10,690.00 | 11,120.00 | 11,120.00 | 361,092 |
| 2025-06-02 | 11,000.00 | 11,310.00 | 10,280.00 | 10,450.00 | 10,450.00 | 484,344 |
| 2025-05-30 | 10,200.00 | 10,200.00 | 10,020.00 | 10,050.00 | 10,050.00 | 64,228 |
| 2025-05-29 | 10,330.00 | 10,440.00 | 10,210.00 | 10,260.00 | 10,260.00 | 97,034 |
| 2025-05-28 | 10,430.00 | 10,490.00 | 10,260.00 | 10,320.00 | 10,320.00 | 79,085 |
| 2025-05-27 | 10,640.00 | 10,640.00 | 10,240.00 | 10,320.00 | 10,320.00 | 69,230 |
| 2025-05-26 | 10,240.00 | 10,600.00 | 10,240.00 | 10,530.00 | 10,530.00 | 57,291 |
| 2025-05-23 | 10,520.00 | 10,580.00 | 10,260.00 | 10,330.00 | 10,330.00 | 104,457 |
| 2025-05-22 | 10,780.00 | 11,000.00 | 10,390.00 | 10,480.00 | 10,480.00 | 133,466 |
| 2025-05-21 | 10,710.00 | 11,450.00 | 10,710.00 | 11,030.00 | 11,030.00 | 200,547 |
| 2025-05-20 | 10,870.00 | 11,070.00 | 10,600.00 | 10,640.00 | 10,640.00 | 80,915 |
| 2025-05-19 | 10,810.00 | 11,040.00 | 10,700.00 | 10,860.00 | 10,860.00 | 77,569 |
| 2025-05-16 | 11,630.00 | 11,630.00 | 11,050.00 | 11,070.00 | 11,070.00 | 151,059 |
| 2025-05-15 | 11,760.00 | 11,790.00 | 11,410.00 | 11,630.00 | 11,630.00 | 125,773 |
| 2025-05-14 | 11,350.00 | 11,590.00 | 11,310.00 | 11,560.00 | 11,560.00 | 114,861 |
| 2025-05-13 | 11,400.00 | 11,810.00 | 11,240.00 | 11,270.00 | 11,270.00 | 314,755 |
| 2025-05-12 | 12,000.00 | 12,000.00 | 11,380.00 | 11,400.00 | 11,400.00 | 142,975 |
| 2025-05-09 | 11,950.00 | 12,100.00 | 11,760.00 | 11,910.00 | 11,910.00 | 161,753 |
| 2025-05-08 | 11,870.00 | 11,870.00 | 11,580.00 | 11,780.00 | 11,780.00 | 80,633 |
| 2025-05-07 | 11,230.00 | 11,650.00 | 11,130.00 | 11,650.00 | 11,650.00 | 116,097 |
| 2025-05-02 | 11,170.00 | 11,290.00 | 11,040.00 | 11,160.00 | 11,160.00 | 52,466 |
| 2025-04-30 | 11,470.00 | 11,540.00 | 11,140.00 | 11,180.00 | 11,180.00 | 100,822 |
| 2025-04-29 | 11,740.00 | 11,870.00 | 11,350.00 | 11,530.00 | 11,530.00 | 230,948 |
| 2025-04-28 | 11,890.00 | 12,200.00 | 11,710.00 | 11,850.00 | 11,850.00 | 148,794 |
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.