Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,338.00 | 1,348.00 | 1,322.00 | 1,339.00 | 6,695.00 | 8,928 |
| 2024-04-05 | 1,345.00 | 1,345.00 | 1,335.00 | 1,338.00 | 6,690.00 | 5,773 |
| 2024-04-04 | 1,338.00 | 1,355.00 | 1,335.00 | 1,346.00 | 6,730.00 | 7,957 |
| 2024-04-03 | 1,341.00 | 1,354.00 | 1,333.00 | 1,344.00 | 6,720.00 | 11,291 |
| 2024-04-02 | 1,368.00 | 1,380.00 | 1,338.00 | 1,358.00 | 6,790.00 | 22,712 |
| 2024-04-01 | 1,360.00 | 1,369.00 | 1,344.00 | 1,367.00 | 6,835.00 | 19,736 |
| 2024-03-29 | 1,365.00 | 1,370.00 | 1,348.00 | 1,362.00 | 6,810.00 | 15,351 |
| 2024-03-28 | 1,376.00 | 1,400.00 | 1,350.00 | 1,364.00 | 6,820.00 | 19,343 |
| 2024-03-27 | 1,375.00 | 1,459.00 | 1,366.00 | 1,384.00 | 6,920.00 | 42,565 |
| 2024-03-26 | 1,392.00 | 1,397.00 | 1,365.00 | 1,376.00 | 6,880.00 | 16,227 |
| 2024-03-25 | 1,398.00 | 1,411.00 | 1,381.00 | 1,392.00 | 6,960.00 | 11,189 |
| 2024-03-22 | 1,408.00 | 1,414.00 | 1,394.00 | 1,398.00 | 6,990.00 | 9,946 |
| 2024-03-21 | 1,383.00 | 1,446.00 | 1,383.00 | 1,408.00 | 7,040.00 | 18,882 |
| 2024-03-20 | 1,376.00 | 1,389.00 | 1,375.00 | 1,382.00 | 6,910.00 | 7,746 |
| 2024-03-19 | 1,380.00 | 1,390.00 | 1,370.00 | 1,376.00 | 6,880.00 | 15,918 |
| 2024-03-18 | 1,354.00 | 1,449.00 | 1,350.00 | 1,380.00 | 6,900.00 | 15,365 |
| 2024-03-15 | 1,355.00 | 1,384.00 | 1,347.00 | 1,368.00 | 6,840.00 | 14,327 |
| 2024-03-14 | 1,360.00 | 1,370.00 | 1,333.00 | 1,369.00 | 6,845.00 | 14,019 |
| 2024-03-13 | 1,340.00 | 1,364.00 | 1,330.00 | 1,364.00 | 6,820.00 | 27,859 |
| 2024-03-12 | 1,344.00 | 1,346.00 | 1,305.00 | 1,340.00 | 6,700.00 | 18,743 |
| 2024-03-11 | 1,344.00 | 1,346.00 | 1,335.00 | 1,344.00 | 6,720.00 | 8,540 |
| 2024-03-08 | 1,336.00 | 1,375.00 | 1,332.00 | 1,344.00 | 6,720.00 | 20,541 |
| 2024-03-07 | 1,333.00 | 1,399.00 | 1,313.00 | 1,343.00 | 6,715.00 | 26,744 |
| 2024-03-06 | 1,313.00 | 1,344.00 | 1,313.00 | 1,333.00 | 6,665.00 | 19,592 |
| 2024-03-05 | 1,384.00 | 1,385.00 | 1,345.00 | 1,345.00 | 6,725.00 | 35,635 |
| 2024-03-04 | 1,400.00 | 1,400.00 | 1,382.00 | 1,384.00 | 6,920.00 | 11,469 |
| 2024-02-29 | 1,400.00 | 1,407.00 | 1,370.00 | 1,390.00 | 6,950.00 | 23,756 |
| 2024-02-28 | 1,414.00 | 1,430.00 | 1,390.00 | 1,400.00 | 7,000.00 | 28,686 |
| 2024-02-27 | 1,460.00 | 1,465.00 | 1,350.00 | 1,414.00 | 7,070.00 | 35,373 |
| 2024-02-26 | 1,482.00 | 1,482.00 | 1,453.00 | 1,465.00 | 7,325.00 | 20,089 |
| 2024-02-23 | 1,530.00 | 1,536.00 | 1,471.00 | 1,483.00 | 7,415.00 | 28,279 |
| 2024-02-22 | 1,480.00 | 1,499.00 | 1,475.00 | 1,499.00 | 7,495.00 | 26,044 |
| 2024-02-21 | 1,500.00 | 1,500.00 | 1,476.00 | 1,481.00 | 7,405.00 | 15,842 |
| 2024-02-20 | 1,519.00 | 1,519.00 | 1,493.00 | 1,501.00 | 7,505.00 | 15,008 |
| 2024-02-19 | 1,476.00 | 1,519.00 | 1,462.00 | 1,519.00 | 7,595.00 | 40,028 |
| 2024-02-16 | 1,490.00 | 1,490.00 | 1,465.00 | 1,476.00 | 7,380.00 | 24,488 |
| 2024-02-15 | 1,483.00 | 1,490.00 | 1,471.00 | 1,482.00 | 7,410.00 | 14,284 |
| 2024-02-14 | 1,479.00 | 1,489.00 | 1,465.00 | 1,475.00 | 7,375.00 | 9,012 |
| 2024-02-13 | 1,482.00 | 1,496.00 | 1,478.00 | 1,479.00 | 7,395.00 | 12,163 |
| 2024-02-08 | 1,519.00 | 1,519.00 | 1,480.00 | 1,482.00 | 7,410.00 | 17,538 |
| 2024-02-07 | 1,495.00 | 1,520.00 | 1,483.00 | 1,507.00 | 7,535.00 | 21,112 |
| 2024-02-06 | 1,467.00 | 1,496.00 | 1,457.00 | 1,492.00 | 7,460.00 | 25,719 |
| 2024-02-05 | 1,468.00 | 1,485.00 | 1,467.00 | 1,471.00 | 7,355.00 | 17,569 |
| 2024-02-02 | 1,471.00 | 1,494.00 | 1,460.00 | 1,475.00 | 7,375.00 | 21,552 |
| 2024-02-01 | 1,462.00 | 1,489.00 | 1,443.00 | 1,470.00 | 7,350.00 | 58,067 |
| 2024-01-31 | 1,460.00 | 1,487.00 | 1,451.00 | 1,462.00 | 7,310.00 | 45,817 |
| 2024-01-30 | 1,487.00 | 1,506.00 | 1,456.00 | 1,477.00 | 7,385.00 | 42,103 |
| 2024-01-29 | 1,518.00 | 1,546.00 | 1,487.00 | 1,487.00 | 7,435.00 | 20,794 |
| 2024-01-26 | 1,488.00 | 1,540.00 | 1,488.00 | 1,518.00 | 7,590.00 | 15,013 |
| 2024-01-25 | 1,585.00 | 1,593.00 | 1,490.00 | 1,498.00 | 7,490.00 | 38,043 |
| 2024-01-24 | 1,609.00 | 1,612.00 | 1,534.00 | 1,543.00 | 7,715.00 | 41,111 |
| 2024-01-23 | 1,521.00 | 1,586.00 | 1,521.00 | 1,584.00 | 7,920.00 | 49,797 |
| 2024-01-22 | 1,532.00 | 1,638.00 | 1,515.00 | 1,550.00 | 7,750.00 | 133,293 |
| 2024-01-19 | 1,507.00 | 1,563.00 | 1,500.00 | 1,515.00 | 7,575.00 | 27,772 |
| 2024-01-18 | 1,464.00 | 1,513.00 | 1,456.00 | 1,507.00 | 7,535.00 | 17,715 |
| 2024-01-17 | 1,502.00 | 1,520.00 | 1,456.00 | 1,464.00 | 7,320.00 | 29,090 |
| 2024-01-16 | 1,511.00 | 1,525.00 | 1,490.00 | 1,510.00 | 7,550.00 | 13,139 |
| 2024-01-15 | 1,515.00 | 1,527.00 | 1,500.00 | 1,512.00 | 7,560.00 | 12,297 |
| 2024-01-12 | 1,576.00 | 1,576.00 | 1,510.00 | 1,530.00 | 7,650.00 | 37,218 |
| 2024-01-11 | 1,560.00 | 1,579.00 | 1,551.00 | 1,576.00 | 7,880.00 | 24,678 |
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.