Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,572.00 | 1,580.00 | 1,558.00 | 1,569.00 | 7,845.00 | 23,802 |
| 2024-01-09 | 1,557.00 | 1,575.00 | 1,551.00 | 1,572.00 | 7,860.00 | 21,123 |
| 2024-01-08 | 1,581.00 | 1,590.00 | 1,538.00 | 1,557.00 | 7,785.00 | 25,601 |
| 2024-01-05 | 1,556.00 | 1,604.00 | 1,556.00 | 1,581.00 | 7,905.00 | 33,019 |
| 2024-01-04 | 1,572.00 | 1,580.00 | 1,552.00 | 1,567.00 | 7,835.00 | 29,469 |
| 2024-01-03 | 1,532.00 | 1,580.00 | 1,532.00 | 1,571.00 | 7,855.00 | 32,843 |
| 2024-01-02 | 1,502.00 | 1,582.00 | 1,502.00 | 1,565.00 | 7,825.00 | 71,287 |
| 2023-12-28 | 1,478.00 | 1,514.00 | 1,456.00 | 1,502.00 | 7,510.00 | 25,339 |
| 2023-12-27 | 1,456.00 | 1,482.00 | 1,438.00 | 1,474.00 | 7,370.00 | 62,134 |
| 2023-12-26 | 1,501.00 | 1,508.00 | 1,451.00 | 1,464.00 | 7,320.00 | 51,637 |
| 2023-12-22 | 1,482.00 | 1,513.00 | 1,482.00 | 1,500.00 | 7,500.00 | 35,509 |
| 2023-12-21 | 1,520.00 | 1,545.00 | 1,471.00 | 1,488.00 | 7,440.00 | 92,412 |
| 2023-12-20 | 1,542.00 | 1,571.00 | 1,534.00 | 1,535.00 | 7,675.00 | 66,540 |
| 2023-12-19 | 1,557.00 | 1,578.00 | 1,530.00 | 1,551.00 | 7,755.00 | 52,502 |
| 2023-12-18 | 1,586.00 | 1,595.00 | 1,540.00 | 1,557.00 | 7,785.00 | 71,261 |
| 2023-12-15 | 1,578.00 | 1,642.00 | 1,540.00 | 1,586.00 | 7,930.00 | 230,735 |
| 2023-12-14 | 1,538.00 | 1,599.00 | 1,525.00 | 1,580.00 | 7,900.00 | 121,433 |
| 2023-12-13 | 1,580.00 | 1,665.00 | 1,512.00 | 1,538.00 | 7,690.00 | 327,315 |
| 2023-12-12 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 7,800.00 | 140,656 |
| 2023-12-11 | 1,513.00 | 1,595.00 | 1,512.00 | 1,587.00 | 7,935.00 | 224,978 |
| 2023-12-08 | 1,545.00 | 1,599.00 | 1,506.00 | 1,512.00 | 7,560.00 | 182,073 |
| 2023-12-07 | 1,600.00 | 1,647.00 | 1,545.00 | 1,545.00 | 7,725.00 | 217,048 |
| 2023-12-06 | 1,624.00 | 1,716.00 | 1,593.00 | 1,617.00 | 8,085.00 | 791,921 |
| 2023-12-05 | 1,575.00 | 1,811.00 | 1,575.00 | 1,633.00 | 8,165.00 | 4,644,036 |
| 2023-12-04 | 1,553.00 | 1,666.00 | 1,527.00 | 1,569.00 | 7,845.00 | 1,323,170 |
| 2023-12-01 | 1,609.00 | 1,667.00 | 1,551.00 | 1,556.00 | 7,780.00 | 814,303 |
| 2023-11-30 | 1,459.00 | 1,790.00 | 1,445.00 | 1,623.00 | 8,115.00 | 7,472,402 |
| 2023-11-29 | 1,395.00 | 1,747.00 | 1,385.00 | 1,485.00 | 7,425.00 | 4,129,188 |
| 2023-11-28 | 1,399.00 | 1,399.00 | 1,385.00 | 1,390.00 | 6,950.00 | 10,572 |
| 2023-11-27 | 1,411.00 | 1,412.00 | 1,383.00 | 1,399.00 | 6,995.00 | 6,132 |
| 2023-11-24 | 1,414.00 | 1,414.00 | 1,399.00 | 1,411.00 | 7,055.00 | 6,266 |
| 2023-11-23 | 1,419.00 | 1,419.00 | 1,403.00 | 1,410.00 | 7,050.00 | 7,559 |
| 2023-11-22 | 1,416.00 | 1,420.00 | 1,405.00 | 1,416.00 | 7,080.00 | 6,178 |
| 2023-11-21 | 1,412.00 | 1,421.00 | 1,410.00 | 1,416.00 | 7,080.00 | 6,248 |
| 2023-11-20 | 1,435.00 | 1,435.00 | 1,385.00 | 1,411.00 | 7,055.00 | 6,255 |
| 2023-11-17 | 1,415.00 | 1,415.00 | 1,391.00 | 1,415.00 | 7,075.00 | 6,123 |
| 2023-11-16 | 1,383.00 | 1,430.00 | 1,375.00 | 1,405.00 | 7,025.00 | 20,401 |
| 2023-11-15 | 1,322.00 | 1,390.00 | 1,322.00 | 1,366.00 | 6,830.00 | 23,713 |
| 2023-11-14 | 1,306.00 | 1,433.00 | 1,306.00 | 1,320.00 | 6,600.00 | 74,142 |
| 2023-11-13 | 1,367.00 | 1,367.00 | 1,300.00 | 1,323.00 | 6,615.00 | 5,658 |
| 2023-11-10 | 1,330.00 | 1,354.00 | 1,323.00 | 1,343.00 | 6,715.00 | 2,586 |
| 2023-11-09 | 1,340.00 | 1,356.00 | 1,327.00 | 1,354.00 | 6,770.00 | 5,875 |
| 2023-11-08 | 1,359.00 | 1,400.00 | 1,352.00 | 1,355.00 | 6,775.00 | 16,481 |
| 2023-11-07 | 1,369.00 | 1,374.00 | 1,344.00 | 1,360.00 | 6,800.00 | 10,613 |
| 2023-11-06 | 1,381.00 | 1,421.00 | 1,372.00 | 1,384.00 | 6,920.00 | 17,276 |
| 2023-11-03 | 1,338.00 | 1,391.00 | 1,338.00 | 1,381.00 | 6,905.00 | 29,472 |
| 2023-11-02 | 1,327.00 | 1,340.00 | 1,324.00 | 1,337.00 | 6,685.00 | 5,217 |
| 2023-11-01 | 1,300.00 | 1,343.00 | 1,300.00 | 1,327.00 | 6,635.00 | 4,306 |
| 2023-10-31 | 1,345.00 | 1,345.00 | 1,296.00 | 1,315.00 | 6,575.00 | 9,095 |
| 2023-10-30 | 1,283.00 | 1,313.00 | 1,283.00 | 1,313.00 | 6,565.00 | 10,458 |
| 2023-10-27 | 1,268.00 | 1,293.00 | 1,261.00 | 1,293.00 | 6,465.00 | 6,964 |
| 2023-10-26 | 1,271.00 | 1,325.00 | 1,261.00 | 1,290.00 | 6,450.00 | 6,807 |
| 2023-10-25 | 1,320.00 | 1,323.00 | 1,300.00 | 1,315.00 | 6,575.00 | 5,446 |
| 2023-10-24 | 1,270.00 | 1,310.00 | 1,265.00 | 1,310.00 | 6,550.00 | 8,974 |
| 2023-10-23 | 1,271.00 | 1,303.00 | 1,271.00 | 1,292.00 | 6,460.00 | 9,401 |
| 2023-10-20 | 1,330.00 | 1,437.00 | 1,257.00 | 1,319.00 | 6,595.00 | 15,483 |
| 2023-10-19 | 1,376.00 | 1,378.00 | 1,300.00 | 1,329.00 | 6,645.00 | 14,633 |
| 2023-10-18 | 1,356.00 | 1,356.00 | 1,325.00 | 1,349.00 | 6,745.00 | 6,791 |
| 2023-10-17 | 1,333.00 | 1,352.00 | 1,333.00 | 1,349.00 | 6,745.00 | 5,921 |
| 2023-10-16 | 1,331.00 | 1,378.00 | 1,331.00 | 1,347.00 | 6,735.00 | 5,787 |
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.