Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,750.00 | 1,750.00 | 1,689.00 | 1,706.00 | 8,530.00 | 19,902 |
| 2023-04-13 | 1,680.00 | 1,686.00 | 1,648.00 | 1,679.00 | 8,395.00 | 22,150 |
| 2023-04-12 | 1,664.00 | 1,689.00 | 1,656.00 | 1,680.00 | 8,400.00 | 22,704 |
| 2023-04-11 | 1,674.00 | 1,674.00 | 1,645.00 | 1,665.00 | 8,325.00 | 22,247 |
| 2023-04-10 | 1,714.00 | 1,714.00 | 1,661.00 | 1,664.00 | 8,320.00 | 50,992 |
| 2023-04-07 | 1,726.00 | 1,744.00 | 1,710.00 | 1,714.00 | 8,570.00 | 24,891 |
| 2023-04-06 | 1,761.00 | 1,763.00 | 1,717.00 | 1,722.00 | 8,610.00 | 33,304 |
| 2023-04-05 | 1,745.00 | 1,763.00 | 1,719.00 | 1,763.00 | 8,815.00 | 43,624 |
| 2023-04-04 | 1,713.00 | 1,744.00 | 1,713.00 | 1,729.00 | 8,645.00 | 18,912 |
| 2023-04-03 | 1,723.00 | 1,750.00 | 1,707.00 | 1,729.00 | 8,645.00 | 20,153 |
| 2023-03-31 | 1,765.00 | 1,770.00 | 1,711.00 | 1,723.00 | 8,615.00 | 31,064 |
| 2023-03-30 | 1,775.00 | 1,775.00 | 1,732.00 | 1,765.00 | 8,825.00 | 25,393 |
| 2023-03-29 | 1,770.00 | 1,771.00 | 1,725.00 | 1,757.00 | 8,785.00 | 29,033 |
| 2023-03-28 | 1,675.00 | 1,793.00 | 1,674.00 | 1,764.00 | 8,820.00 | 77,791 |
| 2023-03-27 | 1,732.00 | 1,732.00 | 1,666.00 | 1,697.00 | 8,485.00 | 32,166 |
| 2023-03-24 | 1,663.00 | 1,775.00 | 1,650.00 | 1,743.00 | 8,715.00 | 94,875 |
| 2023-03-23 | 1,670.00 | 1,685.00 | 1,662.00 | 1,678.00 | 8,390.00 | 21,523 |
| 2023-03-22 | 1,714.00 | 1,715.00 | 1,690.00 | 1,692.00 | 8,460.00 | 12,310 |
| 2023-03-21 | 1,727.00 | 1,733.00 | 1,704.00 | 1,711.00 | 8,555.00 | 17,014 |
| 2023-03-20 | 1,698.00 | 1,777.00 | 1,688.00 | 1,726.00 | 8,630.00 | 44,319 |
| 2023-03-17 | 1,649.00 | 1,707.00 | 1,638.00 | 1,698.00 | 8,490.00 | 19,608 |
| 2023-03-16 | 1,617.00 | 1,655.00 | 1,585.00 | 1,649.00 | 8,245.00 | 49,387 |
| 2023-03-15 | 1,658.00 | 1,700.00 | 1,638.00 | 1,638.00 | 8,190.00 | 24,632 |
| 2023-03-14 | 1,651.00 | 1,689.00 | 1,641.00 | 1,642.00 | 8,210.00 | 49,179 |
| 2023-03-13 | 1,672.00 | 1,688.00 | 1,630.00 | 1,685.00 | 8,425.00 | 55,745 |
| 2023-03-10 | 1,680.00 | 1,711.00 | 1,679.00 | 1,696.00 | 8,480.00 | 28,189 |
| 2023-03-09 | 1,711.00 | 1,730.00 | 1,691.00 | 1,711.00 | 8,555.00 | 48,153 |
| 2023-03-08 | 1,727.00 | 1,748.00 | 1,710.00 | 1,718.00 | 8,590.00 | 41,165 |
| 2023-03-07 | 1,780.00 | 1,790.00 | 1,741.00 | 1,749.00 | 8,745.00 | 51,313 |
| 2023-03-06 | 1,817.00 | 1,817.00 | 1,762.00 | 1,780.00 | 8,900.00 | 37,670 |
| 2023-03-03 | 1,775.00 | 1,817.00 | 1,773.00 | 1,799.00 | 8,995.00 | 38,968 |
| 2023-03-02 | 1,805.00 | 1,815.00 | 1,778.00 | 1,780.00 | 8,900.00 | 23,845 |
| 2023-02-28 | 1,731.00 | 1,819.00 | 1,731.00 | 1,805.00 | 9,025.00 | 37,258 |
| 2023-02-27 | 1,762.00 | 1,782.00 | 1,739.00 | 1,743.00 | 8,715.00 | 56,342 |
| 2023-02-24 | 1,802.00 | 1,839.00 | 1,775.00 | 1,790.00 | 8,950.00 | 47,589 |
| 2023-02-23 | 1,792.00 | 1,820.00 | 1,782.00 | 1,807.00 | 9,035.00 | 46,676 |
| 2023-02-22 | 1,833.00 | 1,834.00 | 1,794.00 | 1,802.00 | 9,010.00 | 68,809 |
| 2023-02-21 | 1,839.00 | 1,865.00 | 1,833.00 | 1,839.00 | 9,195.00 | 66,253 |
| 2023-02-20 | 1,790.00 | 1,920.00 | 1,763.00 | 1,854.00 | 9,270.00 | 247,257 |
| 2023-02-17 | 1,765.00 | 1,819.00 | 1,765.00 | 1,788.00 | 8,940.00 | 27,398 |
| 2023-02-16 | 1,786.00 | 1,823.00 | 1,785.00 | 1,820.00 | 9,100.00 | 37,956 |
| 2023-02-15 | 1,852.00 | 1,852.00 | 1,767.00 | 1,780.00 | 8,900.00 | 71,917 |
| 2023-02-14 | 1,821.00 | 1,859.00 | 1,804.00 | 1,840.00 | 9,200.00 | 41,335 |
| 2023-02-13 | 1,827.00 | 1,854.00 | 1,770.00 | 1,829.00 | 9,145.00 | 57,069 |
| 2023-02-10 | 1,900.00 | 1,901.00 | 1,816.00 | 1,827.00 | 9,135.00 | 100,776 |
| 2023-02-09 | 1,980.00 | 1,988.00 | 1,885.00 | 1,900.00 | 9,500.00 | 169,180 |
| 2023-02-08 | 1,951.00 | 1,966.00 | 1,935.00 | 1,943.00 | 9,715.00 | 108,231 |
| 2023-02-07 | 1,934.00 | 1,956.00 | 1,905.00 | 1,945.00 | 9,725.00 | 130,278 |
| 2023-02-06 | 1,932.00 | 1,951.00 | 1,890.00 | 1,935.00 | 9,675.00 | 112,156 |
| 2023-02-03 | 1,948.00 | 1,993.00 | 1,920.00 | 1,931.00 | 9,655.00 | 263,063 |
| 2023-02-02 | 1,918.00 | 1,945.00 | 1,910.00 | 1,930.00 | 9,650.00 | 156,525 |
| 2023-02-01 | 1,871.00 | 1,917.00 | 1,865.00 | 1,904.00 | 9,520.00 | 144,957 |
| 2023-01-31 | 1,862.00 | 1,913.00 | 1,825.00 | 1,870.00 | 9,350.00 | 167,592 |
| 2023-01-30 | 1,952.00 | 1,953.00 | 1,871.00 | 1,894.00 | 9,470.00 | 189,700 |
| 2023-01-27 | 1,935.00 | 1,974.00 | 1,935.00 | 1,947.00 | 9,735.00 | 244,928 |
| 2023-01-26 | 1,897.00 | 1,970.00 | 1,871.00 | 1,952.00 | 9,760.00 | 558,338 |
| 2023-01-25 | 1,920.00 | 1,933.00 | 1,860.00 | 1,900.00 | 9,500.00 | 407,873 |
| 2023-01-20 | 2,130.00 | 2,155.00 | 1,920.00 | 1,920.00 | 9,600.00 | 1,882,619 |
| 2023-01-19 | 2,010.00 | 2,020.00 | 1,950.00 | 2,005.00 | 10,025.00 | 801,510 |
| 2023-01-18 | 2,235.00 | 2,245.00 | 2,015.00 | 2,035.00 | 10,175.00 | 2,697,042 |
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.