Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,593.00 | 1,630.00 | 1,593.00 | 1,607.00 | 8,035.00 | 13,681 |
| 2023-07-12 | 1,624.00 | 1,628.00 | 1,588.00 | 1,593.00 | 7,965.00 | 19,316 |
| 2023-07-11 | 1,620.00 | 1,628.00 | 1,598.00 | 1,624.00 | 8,120.00 | 15,986 |
| 2023-07-10 | 1,604.00 | 1,629.00 | 1,575.00 | 1,606.00 | 8,030.00 | 22,395 |
| 2023-07-07 | 1,632.00 | 1,633.00 | 1,586.00 | 1,595.00 | 7,975.00 | 26,880 |
| 2023-07-06 | 1,686.00 | 1,686.00 | 1,600.00 | 1,633.00 | 8,165.00 | 41,585 |
| 2023-07-05 | 1,699.00 | 1,719.00 | 1,674.00 | 1,686.00 | 8,430.00 | 70,553 |
| 2023-07-04 | 1,654.00 | 1,759.00 | 1,626.00 | 1,692.00 | 8,460.00 | 196,067 |
| 2023-07-03 | 1,585.00 | 1,665.00 | 1,584.00 | 1,653.00 | 8,265.00 | 68,129 |
| 2023-06-30 | 1,581.00 | 1,591.00 | 1,561.00 | 1,577.00 | 7,885.00 | 22,657 |
| 2023-06-29 | 1,606.00 | 1,620.00 | 1,570.00 | 1,591.00 | 7,955.00 | 64,376 |
| 2023-06-28 | 1,593.00 | 1,605.00 | 1,588.00 | 1,599.00 | 7,995.00 | 25,418 |
| 2023-06-27 | 1,605.00 | 1,615.00 | 1,580.00 | 1,586.00 | 7,930.00 | 31,373 |
| 2023-06-26 | 1,638.00 | 1,649.00 | 1,599.00 | 1,605.00 | 8,025.00 | 100,749 |
| 2023-06-23 | 1,700.00 | 1,705.00 | 1,631.00 | 1,641.00 | 8,205.00 | 112,743 |
| 2023-06-22 | 1,660.00 | 1,840.00 | 1,660.00 | 1,689.00 | 8,445.00 | 571,647 |
| 2023-06-21 | 1,718.00 | 1,743.00 | 1,668.00 | 1,674.00 | 8,370.00 | 66,982 |
| 2023-06-20 | 1,800.00 | 1,825.00 | 1,712.00 | 1,718.00 | 8,590.00 | 153,113 |
| 2023-06-19 | 1,877.00 | 1,880.00 | 1,740.00 | 1,832.00 | 9,160.00 | 234,956 |
| 2023-06-16 | 1,770.00 | 1,869.00 | 1,740.00 | 1,840.00 | 9,200.00 | 393,436 |
| 2023-06-15 | 1,691.00 | 1,838.00 | 1,678.00 | 1,790.00 | 8,950.00 | 613,266 |
| 2023-06-14 | 1,640.00 | 1,691.00 | 1,622.00 | 1,676.00 | 8,380.00 | 113,941 |
| 2023-06-13 | 1,607.00 | 1,680.00 | 1,607.00 | 1,641.00 | 8,205.00 | 108,886 |
| 2023-06-12 | 1,620.00 | 1,625.00 | 1,605.00 | 1,607.00 | 8,035.00 | 12,776 |
| 2023-06-09 | 1,601.00 | 1,626.00 | 1,598.00 | 1,620.00 | 8,100.00 | 19,317 |
| 2023-06-08 | 1,599.00 | 1,610.00 | 1,595.00 | 1,600.00 | 8,000.00 | 9,487 |
| 2023-06-07 | 1,630.00 | 1,630.00 | 1,582.00 | 1,599.00 | 7,995.00 | 11,663 |
| 2023-06-05 | 1,593.00 | 1,625.00 | 1,572.00 | 1,610.00 | 8,050.00 | 20,567 |
| 2023-06-02 | 1,585.00 | 1,603.00 | 1,582.00 | 1,584.00 | 7,920.00 | 23,407 |
| 2023-06-01 | 1,614.00 | 1,630.00 | 1,583.00 | 1,590.00 | 7,950.00 | 11,880 |
| 2023-05-31 | 1,587.00 | 1,630.00 | 1,585.00 | 1,598.00 | 7,990.00 | 27,821 |
| 2023-05-30 | 1,574.00 | 1,618.00 | 1,574.00 | 1,601.00 | 8,005.00 | 16,670 |
| 2023-05-26 | 1,600.00 | 1,606.00 | 1,573.00 | 1,573.00 | 7,865.00 | 12,309 |
| 2023-05-25 | 1,590.00 | 1,615.00 | 1,590.00 | 1,596.00 | 7,980.00 | 13,407 |
| 2023-05-24 | 1,620.00 | 1,624.00 | 1,596.00 | 1,597.00 | 7,985.00 | 19,494 |
| 2023-05-23 | 1,637.00 | 1,637.00 | 1,613.00 | 1,627.00 | 8,135.00 | 12,126 |
| 2023-05-22 | 1,609.00 | 1,667.00 | 1,596.00 | 1,625.00 | 8,125.00 | 56,842 |
| 2023-05-19 | 1,631.00 | 1,634.00 | 1,609.00 | 1,609.00 | 8,045.00 | 28,874 |
| 2023-05-18 | 1,591.00 | 1,623.00 | 1,591.00 | 1,610.00 | 8,050.00 | 26,340 |
| 2023-05-17 | 1,595.00 | 1,596.00 | 1,554.00 | 1,591.00 | 7,955.00 | 36,476 |
| 2023-05-16 | 1,539.00 | 1,579.00 | 1,539.00 | 1,548.00 | 7,740.00 | 21,283 |
| 2023-05-15 | 1,549.00 | 1,560.00 | 1,522.00 | 1,556.00 | 7,780.00 | 20,429 |
| 2023-05-12 | 1,580.00 | 1,585.00 | 1,551.00 | 1,551.00 | 7,755.00 | 24,125 |
| 2023-05-11 | 1,545.00 | 1,592.00 | 1,545.00 | 1,568.00 | 7,840.00 | 54,407 |
| 2023-05-10 | 1,550.00 | 1,565.00 | 1,530.00 | 1,538.00 | 7,690.00 | 29,936 |
| 2023-05-09 | 1,556.00 | 1,569.00 | 1,530.00 | 1,553.00 | 7,765.00 | 20,386 |
| 2023-05-08 | 1,534.00 | 1,582.00 | 1,534.00 | 1,570.00 | 7,850.00 | 38,590 |
| 2023-05-04 | 1,525.00 | 1,545.00 | 1,515.00 | 1,539.00 | 7,695.00 | 27,095 |
| 2023-05-03 | 1,537.00 | 1,565.00 | 1,534.00 | 1,543.00 | 7,715.00 | 33,380 |
| 2023-05-02 | 1,516.00 | 1,619.00 | 1,508.00 | 1,549.00 | 7,745.00 | 95,125 |
| 2023-04-28 | 1,535.00 | 1,578.00 | 1,490.00 | 1,502.00 | 7,510.00 | 127,261 |
| 2023-04-27 | 1,520.00 | 1,548.00 | 1,493.00 | 1,501.00 | 7,505.00 | 70,850 |
| 2023-04-26 | 1,571.00 | 1,575.00 | 1,516.00 | 1,520.00 | 7,600.00 | 120,461 |
| 2023-04-25 | 1,756.00 | 2,080.00 | 1,577.00 | 1,582.00 | 7,910.00 | 2,070,398 |
| 2023-04-24 | 1,621.00 | 1,633.00 | 1,597.00 | 1,600.00 | 8,000.00 | 20,694 |
| 2023-04-21 | 1,663.00 | 1,669.00 | 1,632.00 | 1,633.00 | 8,165.00 | 27,220 |
| 2023-04-20 | 1,714.00 | 1,727.00 | 1,661.00 | 1,663.00 | 8,315.00 | 26,792 |
| 2023-04-19 | 1,650.00 | 1,722.00 | 1,631.00 | 1,714.00 | 8,570.00 | 37,814 |
| 2023-04-18 | 1,707.00 | 1,708.00 | 1,653.00 | 1,662.00 | 8,310.00 | 23,770 |
| 2023-04-17 | 1,716.00 | 1,716.00 | 1,672.00 | 1,707.00 | 8,535.00 | 15,933 |
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.