Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,362.00 | 1,372.00 | 1,341.00 | 1,372.00 | 6,860.00 | 5,434 |
| 2023-10-12 | 1,346.00 | 1,369.00 | 1,346.00 | 1,362.00 | 6,810.00 | 4,515 |
| 2023-10-11 | 1,312.00 | 1,348.00 | 1,312.00 | 1,346.00 | 6,730.00 | 5,575 |
| 2023-10-10 | 1,339.00 | 1,345.00 | 1,305.00 | 1,335.00 | 6,675.00 | 10,777 |
| 2023-10-06 | 1,291.00 | 1,330.00 | 1,291.00 | 1,325.00 | 6,625.00 | 11,250 |
| 2023-10-05 | 1,331.00 | 1,346.00 | 1,295.00 | 1,323.00 | 6,615.00 | 20,602 |
| 2023-10-04 | 1,389.00 | 1,389.00 | 1,300.00 | 1,330.00 | 6,650.00 | 26,508 |
| 2023-09-27 | 1,389.00 | 1,390.00 | 1,371.00 | 1,390.00 | 6,950.00 | 5,450 |
| 2023-09-26 | 1,380.00 | 1,393.00 | 1,380.00 | 1,389.00 | 6,945.00 | 7,453 |
| 2023-09-25 | 1,412.00 | 1,412.00 | 1,378.00 | 1,396.00 | 6,980.00 | 16,209 |
| 2023-09-22 | 1,401.00 | 1,420.00 | 1,401.00 | 1,416.00 | 7,080.00 | 13,508 |
| 2023-09-21 | 1,421.00 | 1,445.00 | 1,416.00 | 1,422.00 | 7,110.00 | 12,927 |
| 2023-09-20 | 1,443.00 | 1,453.00 | 1,443.00 | 1,450.00 | 7,250.00 | 9,345 |
| 2023-09-19 | 1,462.00 | 1,462.00 | 1,450.00 | 1,456.00 | 7,280.00 | 15,595 |
| 2023-09-18 | 1,473.00 | 1,473.00 | 1,460.00 | 1,462.00 | 7,310.00 | 4,952 |
| 2023-09-15 | 1,473.00 | 1,475.00 | 1,465.00 | 1,473.00 | 7,365.00 | 6,396 |
| 2023-09-14 | 1,469.00 | 1,469.00 | 1,450.00 | 1,463.00 | 7,315.00 | 15,766 |
| 2023-09-13 | 1,499.00 | 1,499.00 | 1,455.00 | 1,469.00 | 7,345.00 | 17,341 |
| 2023-09-12 | 1,501.00 | 1,524.00 | 1,499.00 | 1,499.00 | 7,495.00 | 20,312 |
| 2023-09-11 | 1,510.00 | 1,520.00 | 1,500.00 | 1,509.00 | 7,545.00 | 6,117 |
| 2023-09-08 | 1,500.00 | 1,515.00 | 1,500.00 | 1,502.00 | 7,510.00 | 4,237 |
| 2023-09-07 | 1,525.00 | 1,535.00 | 1,505.00 | 1,505.00 | 7,525.00 | 7,894 |
| 2023-09-06 | 1,530.00 | 1,530.00 | 1,511.00 | 1,517.00 | 7,585.00 | 9,246 |
| 2023-09-05 | 1,545.00 | 1,545.00 | 1,510.00 | 1,530.00 | 7,650.00 | 18,122 |
| 2023-09-04 | 1,538.00 | 1,585.00 | 1,531.00 | 1,547.00 | 7,735.00 | 10,883 |
| 2023-09-01 | 1,567.00 | 1,567.00 | 1,526.00 | 1,555.00 | 7,775.00 | 8,387 |
| 2023-08-31 | 1,511.00 | 1,548.00 | 1,511.00 | 1,540.00 | 7,700.00 | 14,159 |
| 2023-08-30 | 1,555.00 | 1,611.00 | 1,507.00 | 1,511.00 | 7,555.00 | 35,991 |
| 2023-08-29 | 1,491.00 | 1,530.00 | 1,491.00 | 1,530.00 | 7,650.00 | 17,506 |
| 2023-08-28 | 1,476.00 | 1,496.00 | 1,471.00 | 1,491.00 | 7,455.00 | 11,385 |
| 2023-08-25 | 1,494.00 | 1,494.00 | 1,467.00 | 1,476.00 | 7,380.00 | 15,315 |
| 2023-08-24 | 1,502.00 | 1,509.00 | 1,492.00 | 1,496.00 | 7,480.00 | 11,590 |
| 2023-08-23 | 1,506.00 | 1,515.00 | 1,492.00 | 1,504.00 | 7,520.00 | 6,146 |
| 2023-08-22 | 1,548.00 | 1,553.00 | 1,455.00 | 1,505.00 | 7,525.00 | 12,528 |
| 2023-08-21 | 1,537.00 | 1,573.00 | 1,522.00 | 1,538.00 | 7,690.00 | 8,103 |
| 2023-08-18 | 1,487.00 | 1,544.00 | 1,487.00 | 1,537.00 | 7,685.00 | 10,340 |
| 2023-08-17 | 1,497.00 | 1,550.00 | 1,456.00 | 1,510.00 | 7,550.00 | 22,954 |
| 2023-08-16 | 1,528.00 | 1,546.00 | 1,480.00 | 1,483.00 | 7,415.00 | 25,813 |
| 2023-08-14 | 1,589.00 | 1,589.00 | 1,485.00 | 1,569.00 | 7,845.00 | 17,501 |
| 2023-08-11 | 1,583.00 | 1,614.00 | 1,581.00 | 1,589.00 | 7,945.00 | 8,990 |
| 2023-08-10 | 1,641.00 | 1,647.00 | 1,590.00 | 1,591.00 | 7,955.00 | 14,946 |
| 2023-08-09 | 1,587.00 | 1,641.00 | 1,535.00 | 1,629.00 | 8,145.00 | 21,874 |
| 2023-08-08 | 1,587.00 | 1,637.00 | 1,560.00 | 1,587.00 | 7,935.00 | 21,199 |
| 2023-08-07 | 1,580.00 | 1,654.00 | 1,573.00 | 1,609.00 | 8,045.00 | 73,354 |
| 2023-08-04 | 1,457.00 | 1,590.00 | 1,440.00 | 1,580.00 | 7,900.00 | 34,506 |
| 2023-08-03 | 1,491.00 | 1,491.00 | 1,445.00 | 1,458.00 | 7,290.00 | 9,241 |
| 2023-08-02 | 1,529.00 | 1,538.00 | 1,493.00 | 1,493.00 | 7,465.00 | 10,344 |
| 2023-08-01 | 1,509.00 | 1,526.00 | 1,498.00 | 1,522.00 | 7,610.00 | 8,242 |
| 2023-07-31 | 1,460.00 | 1,510.00 | 1,455.00 | 1,509.00 | 7,545.00 | 17,201 |
| 2023-07-28 | 1,434.00 | 1,471.00 | 1,434.00 | 1,459.00 | 7,295.00 | 14,796 |
| 2023-07-27 | 1,371.00 | 1,460.00 | 1,371.00 | 1,452.00 | 7,260.00 | 31,355 |
| 2023-07-26 | 1,411.00 | 1,434.00 | 1,353.00 | 1,372.00 | 6,860.00 | 66,671 |
| 2023-07-25 | 1,494.00 | 1,510.00 | 1,430.00 | 1,435.00 | 7,175.00 | 44,311 |
| 2023-07-24 | 1,553.00 | 1,555.00 | 1,500.00 | 1,510.00 | 7,550.00 | 49,180 |
| 2023-07-21 | 1,564.00 | 1,580.00 | 1,556.00 | 1,565.00 | 7,825.00 | 17,295 |
| 2023-07-20 | 1,572.00 | 1,595.00 | 1,570.00 | 1,571.00 | 7,855.00 | 18,328 |
| 2023-07-19 | 1,582.00 | 1,603.00 | 1,563.00 | 1,576.00 | 7,880.00 | 29,560 |
| 2023-07-18 | 1,599.00 | 1,613.00 | 1,571.00 | 1,580.00 | 7,900.00 | 22,606 |
| 2023-07-17 | 1,594.00 | 1,614.00 | 1,568.00 | 1,599.00 | 7,995.00 | 31,075 |
| 2023-07-14 | 1,623.00 | 1,623.00 | 1,590.00 | 1,594.00 | 7,970.00 | 20,678 |
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.