ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12,010.00 | 12,220.00 | 11,880.00 | 11,950.00 | 11,950.00 | 179,815 |
| 2025-04-24 | 12,290.00 | 12,390.00 | 12,080.00 | 12,130.00 | 12,130.00 | 143,971 |
| 2025-04-23 | 12,360.00 | 12,400.00 | 12,000.00 | 12,210.00 | 12,210.00 | 159,807 |
| 2025-04-22 | 11,980.00 | 12,270.00 | 11,980.00 | 12,180.00 | 12,180.00 | 119,112 |
| 2025-04-21 | 12,420.00 | 12,510.00 | 12,100.00 | 12,140.00 | 12,140.00 | 186,294 |
| 2025-04-18 | 12,300.00 | 12,550.00 | 12,000.00 | 12,400.00 | 12,400.00 | 289,278 |
| 2025-04-17 | 12,680.00 | 13,200.00 | 12,150.00 | 12,420.00 | 12,420.00 | 1,796,567 |
| 2025-04-16 | 11,880.00 | 12,930.00 | 11,790.00 | 12,180.00 | 12,180.00 | 548,248 |
| 2025-04-15 | 11,790.00 | 12,640.00 | 11,650.00 | 12,070.00 | 12,070.00 | 733,607 |
| 2025-04-14 | 11,620.00 | 11,870.00 | 11,290.00 | 11,760.00 | 11,760.00 | 294,911 |
| 2025-04-11 | 10,050.00 | 11,920.00 | 10,040.00 | 11,520.00 | 11,520.00 | 622,054 |
| 2025-04-10 | 9,890.00 | 10,330.00 | 9,720.00 | 10,310.00 | 10,310.00 | 174,966 |
| 2025-04-09 | 9,250.00 | 10,170.00 | 9,100.00 | 9,320.00 | 9,320.00 | 333,012 |
| 2025-04-08 | 9,600.00 | 9,770.00 | 9,350.00 | 9,440.00 | 9,440.00 | 80,945 |
| 2025-04-07 | 9,850.00 | 9,970.00 | 9,320.00 | 9,320.00 | 9,320.00 | 161,705 |
| 2025-04-04 | 9,880.00 | 10,370.00 | 9,880.00 | 10,240.00 | 10,240.00 | 132,132 |
| 2025-04-03 | 10,000.00 | 10,380.00 | 9,960.00 | 10,200.00 | 10,200.00 | 71,824 |
| 2025-04-02 | 10,850.00 | 10,930.00 | 10,300.00 | 10,300.00 | 10,300.00 | 119,941 |
| 2025-04-01 | 10,130.00 | 10,770.00 | 10,120.00 | 10,680.00 | 10,680.00 | 256,390 |
| 2025-03-31 | 10,300.00 | 10,470.00 | 9,950.00 | 10,010.00 | 10,010.00 | 182,982 |
| 2025-03-28 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | 210,098 |
| 2025-03-27 | 11,210.00 | 11,670.00 | 11,020.00 | 11,250.00 | 11,250.00 | 153,003 |
| 2025-03-26 | 11,240.00 | 11,370.00 | 10,920.00 | 11,370.00 | 11,370.00 | 173,228 |
| 2025-03-25 | 11,890.00 | 11,990.00 | 11,080.00 | 11,250.00 | 11,250.00 | 204,474 |
| 2025-03-24 | 11,640.00 | 11,870.00 | 11,540.00 | 11,820.00 | 11,820.00 | 166,959 |
| 2025-03-21 | 11,600.00 | 11,730.00 | 11,240.00 | 11,660.00 | 11,660.00 | 211,342 |
| 2025-03-20 | 12,110.00 | 12,120.00 | 11,610.00 | 11,700.00 | 11,700.00 | 285,680 |
| 2025-03-19 | 12,700.00 | 12,750.00 | 12,020.00 | 12,020.00 | 12,020.00 | 407,083 |
| 2025-03-18 | 13,170.00 | 13,430.00 | 12,720.00 | 12,780.00 | 12,780.00 | 384,987 |
| 2025-03-17 | 13,000.00 | 13,100.00 | 12,770.00 | 12,850.00 | 12,850.00 | 196,040 |
| 2025-03-14 | 12,760.00 | 12,940.00 | 12,560.00 | 12,910.00 | 12,910.00 | 179,077 |
| 2025-03-13 | 12,810.00 | 13,240.00 | 12,780.00 | 12,800.00 | 12,800.00 | 320,732 |
| 2025-03-12 | 12,990.00 | 13,060.00 | 12,640.00 | 12,660.00 | 12,660.00 | 323,661 |
| 2025-03-11 | 12,580.00 | 12,990.00 | 12,370.00 | 12,800.00 | 12,800.00 | 460,396 |
| 2025-03-10 | 13,280.00 | 13,660.00 | 13,240.00 | 13,350.00 | 13,350.00 | 235,070 |
| 2025-03-07 | 13,670.00 | 13,810.00 | 13,160.00 | 13,480.00 | 13,480.00 | 428,389 |
| 2025-03-06 | 14,240.00 | 14,760.00 | 13,800.00 | 13,840.00 | 13,840.00 | 1,035,051 |
| 2025-03-05 | 14,170.00 | 14,230.00 | 13,750.00 | 14,020.00 | 14,020.00 | 606,326 |
| 2025-03-04 | 13,200.00 | 14,400.00 | 13,110.00 | 13,960.00 | 13,960.00 | 1,880,101 |
| 2025-02-28 | 13,490.00 | 13,590.00 | 13,050.00 | 13,090.00 | 13,090.00 | 384,656 |
| 2025-02-27 | 13,840.00 | 14,120.00 | 13,470.00 | 13,640.00 | 13,640.00 | 419,017 |
| 2025-02-26 | 14,440.00 | 14,440.00 | 13,700.00 | 13,750.00 | 13,750.00 | 559,642 |
| 2025-02-25 | 14,550.00 | 14,600.00 | 14,110.00 | 14,440.00 | 14,440.00 | 367,748 |
| 2025-02-24 | 14,240.00 | 14,800.00 | 13,820.00 | 14,550.00 | 14,550.00 | 688,442 |
| 2025-02-21 | 14,540.00 | 14,890.00 | 14,300.00 | 14,530.00 | 14,530.00 | 625,586 |
| 2025-02-20 | 14,780.00 | 15,040.00 | 14,420.00 | 14,630.00 | 14,630.00 | 828,433 |
| 2025-02-19 | 15,810.00 | 15,950.00 | 14,720.00 | 14,950.00 | 14,950.00 | 1,523,893 |
| 2025-02-18 | 16,090.00 | 16,310.00 | 15,650.00 | 15,900.00 | 15,900.00 | 2,209,475 |
| 2025-02-17 | 14,810.00 | 16,450.00 | 14,610.00 | 16,450.00 | 16,450.00 | 11,775,052 |
| 2025-02-14 | 13,780.00 | 14,600.00 | 13,640.00 | 14,120.00 | 14,120.00 | 1,733,842 |
| 2025-02-13 | 13,700.00 | 14,260.00 | 13,530.00 | 13,680.00 | 13,680.00 | 1,302,024 |
| 2025-02-12 | 12,950.00 | 13,840.00 | 12,810.00 | 13,580.00 | 13,580.00 | 1,497,053 |
| 2025-02-11 | 13,780.00 | 15,670.00 | 13,220.00 | 13,230.00 | 13,230.00 | 5,953,216 |
| 2025-02-10 | 13,540.00 | 14,370.00 | 13,060.00 | 13,850.00 | 13,850.00 | 3,609,729 |
| 2025-02-07 | 13,130.00 | 13,770.00 | 12,800.00 | 13,450.00 | 13,450.00 | 1,666,325 |
| 2025-02-06 | 12,440.00 | 13,450.00 | 12,300.00 | 13,200.00 | 13,200.00 | 3,058,718 |
| 2025-02-05 | 11,960.00 | 12,090.00 | 11,620.00 | 11,950.00 | 11,950.00 | 388,156 |
| 2025-02-04 | 11,270.00 | 11,920.00 | 11,170.00 | 11,810.00 | 11,810.00 | 519,915 |
| 2025-02-03 | 11,240.00 | 11,280.00 | 10,730.00 | 11,230.00 | 11,230.00 | 460,667 |
| 2025-01-31 | 12,080.00 | 12,130.00 | 11,370.00 | 11,410.00 | 11,410.00 | 527,444 |
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.