Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,625.00 | 2,095.00 | 1,625.00 | 2,095.00 | 10,475.00 | 4,724,046 |
| 2023-01-16 | 1,590.00 | 1,710.00 | 1,585.00 | 1,615.00 | 8,075.00 | 194,432 |
| 2023-01-13 | 1,570.00 | 1,605.00 | 1,565.00 | 1,590.00 | 7,950.00 | 41,225 |
| 2023-01-12 | 1,630.00 | 1,760.00 | 1,580.00 | 1,580.00 | 7,900.00 | 454,780 |
| 2023-01-11 | 1,560.00 | 1,615.00 | 1,560.00 | 1,615.00 | 8,075.00 | 47,985 |
| 2023-01-10 | 1,560.00 | 1,580.00 | 1,540.00 | 1,575.00 | 7,875.00 | 25,785 |
| 2023-01-09 | 1,560.00 | 1,575.00 | 1,550.00 | 1,575.00 | 7,875.00 | 36,166 |
| 2023-01-06 | 1,525.00 | 1,550.00 | 1,505.00 | 1,550.00 | 7,750.00 | 43,068 |
| 2023-01-05 | 1,510.00 | 1,535.00 | 1,490.00 | 1,525.00 | 7,625.00 | 38,741 |
| 2023-01-04 | 1,440.00 | 1,520.00 | 1,440.00 | 1,510.00 | 7,550.00 | 58,051 |
| 2023-01-03 | 1,430.00 | 1,475.00 | 1,405.00 | 1,465.00 | 7,325.00 | 74,190 |
| 2023-01-02 | 1,500.00 | 1,545.00 | 1,425.00 | 1,445.00 | 7,225.00 | 116,741 |
| 2022-12-29 | 1,500.00 | 1,510.00 | 1,470.00 | 1,480.00 | 7,400.00 | 60,436 |
| 2022-12-28 | 1,505.00 | 1,530.00 | 1,480.00 | 1,525.00 | 7,625.00 | 41,575 |
| 2022-12-27 | 1,500.00 | 1,530.00 | 1,485.00 | 1,495.00 | 7,475.00 | 61,754 |
| 2022-12-26 | 1,530.00 | 1,555.00 | 1,495.00 | 1,515.00 | 7,575.00 | 63,633 |
| 2022-12-23 | 1,600.00 | 1,600.00 | 1,510.00 | 1,530.00 | 7,650.00 | 122,610 |
| 2022-12-22 | 1,660.00 | 1,660.00 | 1,610.00 | 1,620.00 | 8,100.00 | 81,887 |
| 2022-12-21 | 1,610.00 | 1,750.00 | 1,600.00 | 1,660.00 | 8,300.00 | 622,082 |
| 2022-12-20 | 1,670.00 | 1,675.00 | 1,570.00 | 1,600.00 | 8,000.00 | 121,532 |
| 2022-12-19 | 1,690.00 | 1,715.00 | 1,680.00 | 1,680.00 | 8,400.00 | 78,874 |
| 2022-12-16 | 1,720.00 | 1,745.00 | 1,690.00 | 1,710.00 | 8,550.00 | 152,639 |
| 2022-12-15 | 1,805.00 | 1,820.00 | 1,765.00 | 1,770.00 | 8,850.00 | 198,366 |
| 2022-12-14 | 1,835.00 | 1,880.00 | 1,810.00 | 1,860.00 | 9,300.00 | 377,436 |
| 2022-12-13 | 1,995.00 | 2,005.00 | 1,815.00 | 1,825.00 | 9,125.00 | 820,333 |
| 2022-12-12 | 2,100.00 | 2,155.00 | 2,020.00 | 2,020.00 | 10,100.00 | 765,247 |
| 2022-12-09 | 2,050.00 | 2,245.00 | 1,990.00 | 2,085.00 | 10,425.00 | 4,455,994 |
| 2022-12-08 | 2,130.00 | 2,180.00 | 1,835.00 | 1,850.00 | 9,250.00 | 1,557,266 |
| 2022-12-07 | 1,790.00 | 1,995.00 | 1,725.00 | 1,990.00 | 9,950.00 | 1,237,574 |
| 2022-12-06 | 1,840.00 | 1,840.00 | 1,760.00 | 1,790.00 | 8,950.00 | 63,238 |
| 2022-12-05 | 1,880.00 | 1,940.00 | 1,805.00 | 1,820.00 | 9,100.00 | 136,391 |
| 2022-12-02 | 1,855.00 | 1,920.00 | 1,830.00 | 1,870.00 | 9,350.00 | 183,827 |
| 2022-12-01 | 1,790.00 | 1,910.00 | 1,785.00 | 1,850.00 | 9,250.00 | 279,930 |
| 2022-11-30 | 1,790.00 | 1,795.00 | 1,745.00 | 1,775.00 | 8,875.00 | 75,426 |
| 2022-11-29 | 1,765.00 | 1,825.00 | 1,710.00 | 1,785.00 | 8,925.00 | 118,670 |
| 2022-11-28 | 1,750.00 | 1,830.00 | 1,750.00 | 1,800.00 | 9,000.00 | 323,455 |
| 2022-11-25 | 1,755.00 | 1,755.00 | 1,705.00 | 1,720.00 | 8,600.00 | 107,251 |
| 2022-11-24 | 1,775.00 | 1,795.00 | 1,730.00 | 1,755.00 | 8,775.00 | 206,325 |
| 2022-11-23 | 1,815.00 | 1,930.00 | 1,725.00 | 1,750.00 | 8,750.00 | 1,651,736 |
| 2022-11-22 | 1,630.00 | 1,785.00 | 1,625.00 | 1,670.00 | 8,350.00 | 711,836 |
| 2022-11-21 | 1,725.00 | 1,725.00 | 1,630.00 | 1,665.00 | 8,325.00 | 290,329 |
| 2022-11-18 | 1,595.00 | 1,780.00 | 1,580.00 | 1,640.00 | 8,200.00 | 1,427,920 |
| 2022-11-17 | 1,570.00 | 1,575.00 | 1,545.00 | 1,565.00 | 7,825.00 | 15,823 |
| 2022-11-16 | 1,560.00 | 1,580.00 | 1,550.00 | 1,575.00 | 7,875.00 | 37,857 |
| 2022-11-15 | 1,545.00 | 1,580.00 | 1,540.00 | 1,575.00 | 7,875.00 | 46,972 |
| 2022-11-14 | 1,545.00 | 1,570.00 | 1,540.00 | 1,560.00 | 7,800.00 | 41,551 |
| 2022-11-11 | 1,525.00 | 1,550.00 | 1,505.00 | 1,525.00 | 7,625.00 | 72,575 |
| 2022-11-10 | 1,505.00 | 1,515.00 | 1,470.00 | 1,495.00 | 7,475.00 | 42,017 |
| 2022-11-09 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 7,600.00 | 24,206 |
| 2022-11-08 | 1,490.00 | 1,520.00 | 1,475.00 | 1,505.00 | 7,525.00 | 30,088 |
| 2022-11-07 | 1,465.00 | 1,485.00 | 1,460.00 | 1,485.00 | 7,425.00 | 16,204 |
| 2022-11-04 | 1,465.00 | 1,480.00 | 1,425.00 | 1,465.00 | 7,325.00 | 30,816 |
| 2022-11-03 | 1,445.00 | 1,490.00 | 1,440.00 | 1,470.00 | 7,350.00 | 16,515 |
| 2022-11-02 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 7,350.00 | 13,427 |
| 2022-11-01 | 1,480.00 | 1,490.00 | 1,465.00 | 1,490.00 | 7,450.00 | 16,329 |
| 2022-10-31 | 1,480.00 | 1,580.00 | 1,465.00 | 1,480.00 | 7,400.00 | 146,711 |
| 2022-10-28 | 1,455.00 | 1,470.00 | 1,420.00 | 1,455.00 | 7,275.00 | 24,743 |
| 2022-10-27 | 1,425.00 | 1,490.00 | 1,425.00 | 1,470.00 | 7,350.00 | 25,119 |
| 2022-10-26 | 1,450.00 | 1,475.00 | 1,425.00 | 1,425.00 | 7,125.00 | 21,496 |
| 2022-10-25 | 1,445.00 | 1,470.00 | 1,405.00 | 1,445.00 | 7,225.00 | 25,269 |
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.