ALUX Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,710.00 | 6,820.00 | 6,560.00 | 6,570.00 | 6,570.00 | 14,497 |
| 2026-10-19 | 6,250.00 | 6,820.00 | 6,250.00 | 6,760.00 | 6,760.00 | 28,158 |
| 2026-10-16 | 6,260.00 | 6,690.00 | 6,260.00 | 6,610.00 | 6,610.00 | 22,914 |
| 2026-10-15 | 6,470.00 | 6,470.00 | 6,130.00 | 6,330.00 | 6,330.00 | 62,120 |
| 2026-10-14 | 6,530.00 | 6,740.00 | 6,500.00 | 6,620.00 | 6,620.00 | 30,848 |
| 2026-10-13 | 6,410.00 | 6,530.00 | 6,260.00 | 6,510.00 | 6,510.00 | 76,443 |
| 2026-10-12 | 7,110.00 | 7,110.00 | 6,620.00 | 6,620.00 | 6,620.00 | 73,834 |
| 2026-10-08 | 7,290.00 | 7,290.00 | 7,060.00 | 7,120.00 | 7,120.00 | 49,442 |
| 2026-10-07 | 7,430.00 | 7,540.00 | 7,280.00 | 7,280.00 | 7,280.00 | 35,712 |
| 2026-10-06 | 7,500.00 | 7,570.00 | 7,430.00 | 7,430.00 | 7,430.00 | 49,315 |
| 2026-10-02 | 7,450.00 | 7,620.00 | 7,370.00 | 7,460.00 | 7,460.00 | 57,684 |
| 2026-10-01 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 7,390.00 | 27,398 |
| 2026-09-30 | 7,400.00 | 7,460.00 | 7,270.00 | 7,300.00 | 7,300.00 | 24,681 |
| 2026-09-29 | 7,470.00 | 7,470.00 | 7,170.00 | 7,350.00 | 7,350.00 | 71,723 |
| 2026-09-28 | 7,450.00 | 7,580.00 | 7,310.00 | 7,500.00 | 7,500.00 | 44,391 |
| 2026-09-23 | 7,640.00 | 7,640.00 | 7,450.00 | 7,460.00 | 7,460.00 | 51,604 |
| 2026-09-22 | 7,600.00 | 7,690.00 | 7,450.00 | 7,560.00 | 7,560.00 | 50,132 |
| 2026-09-21 | 7,700.00 | 7,760.00 | 7,530.00 | 7,620.00 | 7,620.00 | 82,497 |
| 2026-09-18 | 7,780.00 | 8,050.00 | 7,650.00 | 7,770.00 | 7,770.00 | 154,828 |
| 2026-09-17 | 7,750.00 | 7,990.00 | 7,630.00 | 7,700.00 | 7,700.00 | 150,884 |
| 2026-09-16 | 7,750.00 | 8,110.00 | 7,580.00 | 7,720.00 | 7,720.00 | 295,766 |
| 2026-09-15 | 7,400.00 | 8,650.00 | 7,120.00 | 7,700.00 | 7,700.00 | 1,931,419 |
| 2026-09-14 | 7,220.00 | 7,220.00 | 7,000.00 | 7,020.00 | 7,020.00 | 1,276,823 |
| 2026-09-11 | 7,120.00 | 7,280.00 | 7,120.00 | 7,130.00 | 7,130.00 | 15,879 |
| 2026-09-10 | 7,080.00 | 7,240.00 | 7,010.00 | 7,200.00 | 7,200.00 | 35,125 |
| 2026-09-09 | 7,110.00 | 7,230.00 | 7,060.00 | 7,080.00 | 7,080.00 | 34,628 |
| 2026-09-08 | 7,080.00 | 7,240.00 | 7,060.00 | 7,100.00 | 7,100.00 | 41,012 |
| 2026-09-07 | 7,130.00 | 7,210.00 | 7,050.00 | 7,110.00 | 7,110.00 | 22,889 |
| 2026-09-04 | 7,010.00 | 7,180.00 | 7,010.00 | 7,150.00 | 7,150.00 | 33,122 |
| 2026-09-03 | 7,160.00 | 7,400.00 | 6,940.00 | 7,010.00 | 7,010.00 | 72,974 |
| 2026-09-02 | 7,260.00 | 7,570.00 | 7,090.00 | 7,160.00 | 7,160.00 | 61,517 |
| 2026-09-01 | 7,320.00 | 7,570.00 | 7,320.00 | 7,420.00 | 7,420.00 | 31,879 |
| 2026-08-31 | 7,640.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 49,962 |
| 2026-08-28 | 7,590.00 | 7,770.00 | 7,520.00 | 7,640.00 | 7,640.00 | 72,183 |
| 2026-08-27 | 7,550.00 | 7,720.00 | 7,530.00 | 7,570.00 | 7,570.00 | 42,960 |
| 2026-08-26 | 7,480.00 | 7,900.00 | 7,310.00 | 7,570.00 | 7,570.00 | 103,278 |
| 2026-08-25 | 7,240.00 | 7,510.00 | 6,900.00 | 7,410.00 | 7,410.00 | 96,558 |
| 2026-08-24 | 8,100.00 | 8,130.00 | 7,330.00 | 7,380.00 | 7,380.00 | 251,237 |
| 2026-08-21 | 8,710.00 | 8,950.00 | 7,770.00 | 8,030.00 | 8,030.00 | 537,108 |
| 2026-08-20 | 7,450.00 | 9,530.00 | 7,450.00 | 8,400.00 | 8,400.00 | 1,733,298 |
| 2026-08-19 | 7,520.00 | 7,700.00 | 7,280.00 | 7,440.00 | 7,440.00 | 58,157 |
| 2026-08-18 | 8,150.00 | 8,310.00 | 7,600.00 | 7,730.00 | 7,730.00 | 112,745 |
| 2026-08-14 | 8,630.00 | 8,800.00 | 7,900.00 | 8,280.00 | 8,280.00 | 441,528 |
| 2026-08-13 | 7,710.00 | 7,800.00 | 7,500.00 | 7,520.00 | 7,520.00 | 32,939 |
| 2026-08-12 | 7,600.00 | 7,770.00 | 7,500.00 | 7,650.00 | 7,650.00 | 38,563 |
| 2026-08-11 | 7,640.00 | 7,860.00 | 7,550.00 | 7,600.00 | 7,600.00 | 29,346 |
| 2026-08-10 | 7,250.00 | 7,690.00 | 7,230.00 | 7,640.00 | 7,640.00 | 80,556 |
| 2026-08-07 | 7,600.00 | 7,600.00 | 7,070.00 | 7,190.00 | 7,190.00 | 53,906 |
| 2026-08-06 | 8,000.00 | 8,790.00 | 7,350.00 | 7,420.00 | 7,420.00 | 316,189 |
| 2026-08-05 | 7,100.00 | 7,320.00 | 7,000.00 | 7,220.00 | 7,220.00 | 44,620 |
| 2026-08-04 | 6,570.00 | 7,120.00 | 6,570.00 | 6,980.00 | 6,980.00 | 56,944 |
| 2026-08-03 | 6,260.00 | 6,750.00 | 6,260.00 | 6,570.00 | 6,570.00 | 36,877 |
| 2026-07-31 | 6,180.00 | 6,390.00 | 6,020.00 | 6,380.00 | 6,380.00 | 62,896 |
| 2026-07-30 | 5,020.00 | 6,230.00 | 5,020.00 | 5,890.00 | 5,890.00 | 109,589 |
| 2026-07-29 | 6,290.00 | 6,550.00 | 5,760.00 | 5,950.00 | 5,950.00 | 71,083 |
| 2026-07-28 | 6,750.00 | 6,830.00 | 6,150.00 | 6,280.00 | 6,280.00 | 87,264 |
| 2026-07-27 | 6,960.00 | 7,180.00 | 6,830.00 | 6,830.00 | 6,830.00 | 17,731 |
| 2026-07-24 | 6,920.00 | 7,180.00 | 6,870.00 | 6,960.00 | 6,960.00 | 33,000 |
| 2026-07-23 | 6,900.00 | 7,150.00 | 6,870.00 | 7,110.00 | 7,110.00 | 24,884 |
| 2026-07-22 | 6,930.00 | 7,130.00 | 6,830.00 | 6,830.00 | 6,830.00 | 48,191 |
Page 1 of 5 · 245 trading daysOlder →
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.