Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,139.00 | 1,295.00 | 1,138.00 | 1,151.00 | 5,755.00 | 287,257 |
| 2024-07-05 | 1,139.00 | 1,158.00 | 1,131.00 | 1,139.00 | 5,695.00 | 7,050 |
| 2024-07-04 | 1,145.00 | 1,195.00 | 1,102.00 | 1,139.00 | 5,695.00 | 24,158 |
| 2024-07-03 | 1,153.00 | 1,162.00 | 1,147.00 | 1,147.00 | 5,735.00 | 14,054 |
| 2024-07-02 | 1,151.00 | 1,170.00 | 1,151.00 | 1,167.00 | 5,835.00 | 4,060 |
| 2024-07-01 | 1,155.00 | 1,175.00 | 1,151.00 | 1,175.00 | 5,875.00 | 12,023 |
| 2024-06-28 | 1,171.00 | 1,172.00 | 1,157.00 | 1,168.00 | 5,840.00 | 5,847 |
| 2024-06-27 | 1,177.00 | 1,182.00 | 1,165.00 | 1,171.00 | 5,855.00 | 5,374 |
| 2024-06-26 | 1,180.00 | 1,187.00 | 1,165.00 | 1,177.00 | 5,885.00 | 5,656 |
| 2024-06-25 | 1,161.00 | 1,186.00 | 1,161.00 | 1,180.00 | 5,900.00 | 12,306 |
| 2024-06-24 | 1,214.00 | 1,215.00 | 1,161.00 | 1,190.00 | 5,950.00 | 16,699 |
| 2024-06-21 | 1,238.00 | 1,245.00 | 1,214.00 | 1,214.00 | 6,070.00 | 11,373 |
| 2024-06-20 | 1,231.00 | 1,238.00 | 1,225.00 | 1,238.00 | 6,190.00 | 6,970 |
| 2024-06-19 | 1,250.00 | 1,250.00 | 1,232.00 | 1,238.00 | 6,190.00 | 6,534 |
| 2024-06-18 | 1,256.00 | 1,263.00 | 1,239.00 | 1,243.00 | 6,215.00 | 10,554 |
| 2024-06-17 | 1,244.00 | 1,262.00 | 1,244.00 | 1,256.00 | 6,280.00 | 10,138 |
| 2024-06-14 | 1,252.00 | 1,263.00 | 1,250.00 | 1,255.00 | 6,275.00 | 8,740 |
| 2024-06-13 | 1,259.00 | 1,269.00 | 1,258.00 | 1,258.00 | 6,290.00 | 9,360 |
| 2024-06-12 | 1,261.00 | 1,277.00 | 1,261.00 | 1,270.00 | 6,350.00 | 17,400 |
| 2024-06-11 | 1,280.00 | 1,290.00 | 1,269.00 | 1,277.00 | 6,385.00 | 9,054 |
| 2024-06-10 | 1,277.00 | 1,286.00 | 1,276.00 | 1,280.00 | 6,400.00 | 5,874 |
| 2024-06-07 | 1,287.00 | 1,295.00 | 1,275.00 | 1,289.00 | 6,445.00 | 19,477 |
| 2024-06-05 | 1,299.00 | 1,299.00 | 1,285.00 | 1,287.00 | 6,435.00 | 11,038 |
| 2024-06-04 | 1,308.00 | 1,313.00 | 1,292.00 | 1,299.00 | 6,495.00 | 14,895 |
| 2024-06-03 | 1,296.00 | 1,345.00 | 1,296.00 | 1,308.00 | 6,540.00 | 13,495 |
| 2024-05-31 | 1,295.00 | 1,302.00 | 1,284.00 | 1,296.00 | 6,480.00 | 15,075 |
| 2024-05-30 | 1,311.00 | 1,349.00 | 1,308.00 | 1,310.00 | 6,550.00 | 27,087 |
| 2024-05-29 | 1,313.00 | 1,325.00 | 1,274.00 | 1,310.00 | 6,550.00 | 33,088 |
| 2024-05-28 | 1,299.00 | 1,305.00 | 1,283.00 | 1,295.00 | 6,475.00 | 9,887 |
| 2024-05-27 | 1,300.00 | 1,305.00 | 1,291.00 | 1,299.00 | 6,495.00 | 10,012 |
| 2024-05-24 | 1,284.00 | 1,347.00 | 1,282.00 | 1,300.00 | 6,500.00 | 37,636 |
| 2024-05-23 | 1,290.00 | 1,361.00 | 1,286.00 | 1,306.00 | 6,530.00 | 59,375 |
| 2024-05-22 | 1,313.00 | 1,313.00 | 1,291.00 | 1,301.00 | 6,505.00 | 9,434 |
| 2024-05-21 | 1,289.00 | 1,357.00 | 1,281.00 | 1,312.00 | 6,560.00 | 39,585 |
| 2024-05-20 | 1,301.00 | 1,301.00 | 1,288.00 | 1,299.00 | 6,495.00 | 4,308 |
| 2024-05-17 | 1,301.00 | 1,310.00 | 1,289.00 | 1,299.00 | 6,495.00 | 7,034 |
| 2024-05-16 | 1,310.00 | 1,315.00 | 1,300.00 | 1,302.00 | 6,510.00 | 5,611 |
| 2024-05-14 | 1,310.00 | 1,310.00 | 1,291.00 | 1,310.00 | 6,550.00 | 7,631 |
| 2024-05-13 | 1,319.00 | 1,326.00 | 1,298.00 | 1,311.00 | 6,555.00 | 11,084 |
| 2024-05-10 | 1,309.00 | 1,319.00 | 1,304.00 | 1,318.00 | 6,590.00 | 7,792 |
| 2024-05-09 | 1,291.00 | 1,315.00 | 1,291.00 | 1,314.00 | 6,570.00 | 6,953 |
| 2024-05-08 | 1,282.00 | 1,303.00 | 1,282.00 | 1,300.00 | 6,500.00 | 9,856 |
| 2024-05-07 | 1,278.00 | 1,293.00 | 1,278.00 | 1,291.00 | 6,455.00 | 5,008 |
| 2024-05-03 | 1,283.00 | 1,291.00 | 1,215.00 | 1,288.00 | 6,440.00 | 18,441 |
| 2024-05-02 | 1,281.00 | 1,289.00 | 1,278.00 | 1,283.00 | 6,415.00 | 3,729 |
| 2024-04-30 | 1,284.00 | 1,294.00 | 1,276.00 | 1,282.00 | 6,410.00 | 7,867 |
| 2024-04-29 | 1,277.00 | 1,299.00 | 1,277.00 | 1,288.00 | 6,440.00 | 6,588 |
| 2024-04-26 | 1,263.00 | 1,288.00 | 1,263.00 | 1,287.00 | 6,435.00 | 8,063 |
| 2024-04-25 | 1,274.00 | 1,280.00 | 1,271.00 | 1,276.00 | 6,380.00 | 8,375 |
| 2024-04-24 | 1,263.00 | 1,279.00 | 1,263.00 | 1,271.00 | 6,355.00 | 6,755 |
| 2024-04-23 | 1,267.00 | 1,275.00 | 1,263.00 | 1,263.00 | 6,315.00 | 5,420 |
| 2024-04-22 | 1,253.00 | 1,278.00 | 1,253.00 | 1,275.00 | 6,375.00 | 8,964 |
| 2024-04-19 | 1,286.00 | 1,287.00 | 1,250.00 | 1,263.00 | 6,315.00 | 17,117 |
| 2024-04-18 | 1,272.00 | 1,310.00 | 1,272.00 | 1,287.00 | 6,435.00 | 7,765 |
| 2024-04-17 | 1,273.00 | 1,307.00 | 1,273.00 | 1,290.00 | 6,450.00 | 9,499 |
| 2024-04-16 | 1,292.00 | 1,297.00 | 1,282.00 | 1,285.00 | 6,425.00 | 12,169 |
| 2024-04-15 | 1,286.00 | 1,300.00 | 1,284.00 | 1,293.00 | 6,465.00 | 9,575 |
| 2024-04-12 | 1,294.00 | 1,320.00 | 1,285.00 | 1,286.00 | 6,430.00 | 22,061 |
| 2024-04-11 | 1,320.00 | 1,320.00 | 1,290.00 | 1,295.00 | 6,475.00 | 17,315 |
| 2024-04-09 | 1,330.00 | 1,333.00 | 1,320.00 | 1,325.00 | 6,625.00 | 8,702 |
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.