ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,290.00 | 12,550.00 | 12,170.00 | 12,350.00 | 12,350.00 | 326,511 |
| 2025-01-23 | 13,070.00 | 13,080.00 | 12,220.00 | 12,220.00 | 12,220.00 | 646,573 |
| 2025-01-22 | 13,230.00 | 13,800.00 | 13,000.00 | 13,070.00 | 13,070.00 | 1,827,312 |
| 2025-01-21 | 12,910.00 | 13,160.00 | 12,110.00 | 13,160.00 | 13,160.00 | 2,443,504 |
| 2025-01-20 | 13,040.00 | 13,210.00 | 12,550.00 | 12,800.00 | 12,800.00 | 1,039,444 |
| 2025-01-17 | 13,740.00 | 13,750.00 | 13,120.00 | 13,270.00 | 13,270.00 | 861,006 |
| 2025-01-16 | 13,760.00 | 14,050.00 | 13,550.00 | 13,950.00 | 13,950.00 | 1,040,055 |
| 2025-01-15 | 14,180.00 | 14,190.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,315,253 |
| 2025-01-14 | 13,590.00 | 14,480.00 | 13,450.00 | 14,480.00 | 14,480.00 | 3,558,159 |
| 2025-01-13 | 13,670.00 | 13,980.00 | 13,290.00 | 13,390.00 | 13,390.00 | 996,365 |
| 2025-01-10 | 13,310.00 | 13,970.00 | 13,020.00 | 13,530.00 | 13,530.00 | 1,490,928 |
| 2025-01-09 | 13,300.00 | 13,540.00 | 12,510.00 | 13,500.00 | 13,500.00 | 1,679,150 |
| 2025-01-08 | 14,150.00 | 14,590.00 | 13,750.00 | 13,790.00 | 13,790.00 | 2,737,155 |
| 2025-01-07 | 14,130.00 | 14,930.00 | 13,670.00 | 13,950.00 | 13,950.00 | 5,533,414 |
| 2025-01-06 | 15,080.00 | 15,390.00 | 14,000.00 | 14,070.00 | 14,070.00 | 10,796,308 |
| 2025-01-03 | 13,300.00 | 13,630.00 | 12,620.00 | 13,460.00 | 13,460.00 | 6,108,447 |
| 2025-01-02 | 11,840.00 | 12,940.00 | 11,720.00 | 12,750.00 | 12,750.00 | 3,161,038 |
| 2024-12-30 | 12,100.00 | 12,680.00 | 11,770.00 | 11,990.00 | 11,990.00 | 3,891,639 |
| 2024-12-27 | 13,800.00 | 14,450.00 | 11,500.00 | 11,630.00 | 11,630.00 | 6,431,699 |
| 2024-12-26 | 13,570.00 | 13,930.00 | 13,230.00 | 13,720.00 | 13,720.00 | 2,921,149 |
| 2024-12-24 | 12,400.00 | 14,750.00 | 12,390.00 | 13,550.00 | 13,550.00 | 17,508,524 |
| 2024-12-23 | 11,930.00 | 12,550.00 | 11,770.00 | 12,270.00 | 12,270.00 | 2,249,987 |
| 2024-12-20 | 12,310.00 | 12,800.00 | 11,920.00 | 12,100.00 | 12,100.00 | 2,745,606 |
| 2024-12-19 | 12,870.00 | 13,020.00 | 12,150.00 | 12,470.00 | 12,470.00 | 2,888,675 |
| 2024-12-18 | 12,420.00 | 13,600.00 | 12,300.00 | 13,600.00 | 13,600.00 | 5,950,539 |
| 2024-12-17 | 12,670.00 | 13,400.00 | 12,220.00 | 12,800.00 | 12,800.00 | 13,122,501 |
| 2024-12-16 | 9,900.00 | 11,980.00 | 9,870.00 | 11,980.00 | 11,980.00 | 10,751,918 |
| 2024-12-13 | 9,620.00 | 9,720.00 | 9,130.00 | 9,220.00 | 9,220.00 | 893,680 |
| 2024-12-12 | 9,880.00 | 10,060.00 | 9,300.00 | 9,620.00 | 9,620.00 | 917,713 |
| 2024-12-11 | 9,510.00 | 10,180.00 | 9,470.00 | 9,820.00 | 9,820.00 | 2,000,127 |
| 2024-12-10 | 8,850.00 | 9,780.00 | 8,850.00 | 9,390.00 | 9,390.00 | 2,229,553 |
| 2024-12-09 | 9,550.00 | 9,800.00 | 8,710.00 | 8,760.00 | 8,760.00 | 1,858,877 |
| 2024-12-06 | 10,720.00 | 11,160.00 | 9,960.00 | 9,960.00 | 9,960.00 | 5,243,034 |
| 2024-12-05 | 11,210.00 | 11,740.00 | 10,120.00 | 10,170.00 | 10,170.00 | 4,590,352 |
| 2024-12-04 | 11,160.00 | 12,560.00 | 10,620.00 | 11,210.00 | 11,210.00 | 14,341,939 |
| 2024-12-03 | 9,990.00 | 11,720.00 | 9,740.00 | 11,460.00 | 11,460.00 | 18,665,627 |
| 2024-12-02 | 9,150.00 | 11,150.00 | 9,130.00 | 9,990.00 | 9,990.00 | 18,234,833 |
| 2024-11-29 | 9,450.00 | 9,650.00 | 9,010.00 | 9,320.00 | 9,320.00 | 2,587,674 |
| 2024-11-28 | 10,020.00 | 10,200.00 | 9,270.00 | 9,590.00 | 9,590.00 | 3,927,590 |
| 2024-11-27 | 9,250.00 | 11,600.00 | 9,170.00 | 9,840.00 | 9,840.00 | 19,483,956 |
| 2024-11-26 | 7,880.00 | 9,260.00 | 7,820.00 | 8,990.00 | 8,990.00 | 10,429,842 |
| 2024-11-25 | 7,140.00 | 7,420.00 | 7,050.00 | 7,170.00 | 7,170.00 | 312,574 |
| 2024-11-22 | 7,730.00 | 7,900.00 | 7,100.00 | 7,100.00 | 7,100.00 | 852,727 |
| 2024-11-21 | 8,000.00 | 8,480.00 | 7,450.00 | 7,580.00 | 7,580.00 | 1,776,860 |
| 2024-11-20 | 7,390.00 | 9,170.00 | 7,160.00 | 8,200.00 | 8,200.00 | 9,726,698 |
| 2024-11-19 | 7,350.00 | 7,690.00 | 7,100.00 | 7,390.00 | 7,390.00 | 723,762 |
| 2024-11-18 | 6,760.00 | 7,130.00 | 6,720.00 | 6,850.00 | 6,850.00 | 243,748 |
| 2024-11-15 | 6,920.00 | 7,150.00 | 6,720.00 | 6,820.00 | 6,820.00 | 300,524 |
| 2024-11-14 | 7,800.00 | 8,050.00 | 7,100.00 | 7,180.00 | 7,180.00 | 497,342 |
| 2024-11-13 | 8,370.00 | 8,460.00 | 7,900.00 | 7,920.00 | 7,920.00 | 801,571 |
| 2024-11-12 | 8,600.00 | 9,660.00 | 8,120.00 | 8,280.00 | 8,280.00 | 3,963,208 |
| 2024-11-11 | 8,450.00 | 9,050.00 | 8,200.00 | 8,590.00 | 8,590.00 | 1,300,054 |
| 2024-11-08 | 8,330.00 | 8,850.00 | 8,270.00 | 8,410.00 | 8,410.00 | 644,047 |
| 2024-11-07 | 8,380.00 | 8,710.00 | 8,090.00 | 8,470.00 | 8,470.00 | 782,707 |
| 2024-11-06 | 9,100.00 | 9,130.00 | 8,150.00 | 8,450.00 | 8,450.00 | 1,221,146 |
| 2024-11-05 | 9,900.00 | 10,040.00 | 9,060.00 | 9,100.00 | 9,100.00 | 1,660,786 |
| 2024-11-04 | 9,950.00 | 10,380.00 | 9,650.00 | 10,100.00 | 10,100.00 | 2,391,837 |
| 2024-11-01 | 12,460.00 | 13,000.00 | 9,800.00 | 9,880.00 | 9,880.00 | 9,898,146 |
← NewerPage 8 of 8 · 478 trading days
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.