Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,455.00 | 1,495.00 | 1,435.00 | 1,445.00 | 7,225.00 | 24,175 |
| 2022-10-21 | 1,445.00 | 1,465.00 | 1,425.00 | 1,435.00 | 7,175.00 | 27,819 |
| 2022-10-20 | 1,450.00 | 1,530.00 | 1,440.00 | 1,460.00 | 7,300.00 | 63,157 |
| 2022-10-19 | 1,605.00 | 1,630.00 | 1,455.00 | 1,455.00 | 7,275.00 | 332,555 |
| 2022-10-18 | 1,425.00 | 1,500.00 | 1,415.00 | 1,500.00 | 7,500.00 | 54,303 |
| 2022-10-17 | 1,360.00 | 1,410.00 | 1,345.00 | 1,385.00 | 6,925.00 | 26,432 |
| 2022-10-14 | 1,290.00 | 1,425.00 | 1,285.00 | 1,380.00 | 6,900.00 | 152,765 |
| 2022-10-13 | 1,335.00 | 1,335.00 | 1,240.00 | 1,245.00 | 6,225.00 | 38,952 |
| 2022-10-12 | 1,315.00 | 1,355.00 | 1,315.00 | 1,350.00 | 6,750.00 | 20,525 |
| 2022-10-11 | 1,400.00 | 1,405.00 | 1,330.00 | 1,355.00 | 6,775.00 | 27,290 |
| 2022-10-07 | 1,440.00 | 1,460.00 | 1,400.00 | 1,440.00 | 7,200.00 | 20,777 |
| 2022-10-06 | 1,390.00 | 1,465.00 | 1,375.00 | 1,450.00 | 7,250.00 | 26,430 |
| 2022-10-05 | 1,450.00 | 1,465.00 | 1,360.00 | 1,365.00 | 6,825.00 | 29,494 |
| 2022-10-04 | 1,380.00 | 1,430.00 | 1,370.00 | 1,420.00 | 7,100.00 | 20,154 |
| 2022-09-30 | 1,300.00 | 1,365.00 | 1,300.00 | 1,365.00 | 6,825.00 | 30,083 |
| 2022-09-29 | 1,385.00 | 1,420.00 | 1,350.00 | 1,350.00 | 6,750.00 | 38,762 |
| 2022-09-28 | 1,435.00 | 1,480.00 | 1,340.00 | 1,350.00 | 6,750.00 | 94,825 |
| 2022-09-27 | 1,420.00 | 1,470.00 | 1,380.00 | 1,440.00 | 7,200.00 | 103,461 |
| 2022-09-26 | 1,535.00 | 1,545.00 | 1,430.00 | 1,445.00 | 7,225.00 | 81,634 |
| 2022-09-23 | 1,635.00 | 1,645.00 | 1,580.00 | 1,595.00 | 7,975.00 | 62,358 |
| 2022-09-22 | 1,665.00 | 1,665.00 | 1,610.00 | 1,660.00 | 8,300.00 | 32,093 |
| 2022-09-21 | 1,690.00 | 1,700.00 | 1,660.00 | 1,680.00 | 8,400.00 | 26,367 |
| 2022-09-20 | 1,675.00 | 1,740.00 | 1,675.00 | 1,690.00 | 8,450.00 | 67,109 |
| 2022-09-19 | 1,745.00 | 1,880.00 | 1,650.00 | 1,655.00 | 8,275.00 | 288,487 |
| 2022-09-16 | 1,765.00 | 1,790.00 | 1,735.00 | 1,765.00 | 8,825.00 | 37,400 |
| 2022-09-15 | 1,815.00 | 1,830.00 | 1,775.00 | 1,790.00 | 8,950.00 | 47,155 |
| 2022-09-14 | 1,745.00 | 1,865.00 | 1,740.00 | 1,805.00 | 9,025.00 | 81,434 |
| 2022-09-13 | 1,790.00 | 1,825.00 | 1,775.00 | 1,805.00 | 9,025.00 | 41,098 |
| 2022-09-08 | 1,785.00 | 1,815.00 | 1,745.00 | 1,750.00 | 8,750.00 | 48,444 |
| 2022-09-07 | 1,725.00 | 1,850.00 | 1,720.00 | 1,770.00 | 8,850.00 | 157,052 |
| 2022-09-06 | 1,665.00 | 1,780.00 | 1,665.00 | 1,745.00 | 8,725.00 | 42,787 |
| 2022-09-05 | 1,720.00 | 1,765.00 | 1,660.00 | 1,690.00 | 8,450.00 | 55,049 |
| 2022-09-02 | 1,810.00 | 1,835.00 | 1,750.00 | 1,755.00 | 8,775.00 | 64,925 |
| 2022-09-01 | 1,865.00 | 1,930.00 | 1,805.00 | 1,805.00 | 9,025.00 | 134,433 |
| 2022-08-31 | 1,870.00 | 1,875.00 | 1,830.00 | 1,865.00 | 9,325.00 | 48,247 |
| 2022-08-30 | 1,800.00 | 2,055.00 | 1,790.00 | 1,870.00 | 9,350.00 | 503,430 |
| 2022-08-29 | 1,820.00 | 1,865.00 | 1,795.00 | 1,815.00 | 9,075.00 | 69,730 |
| 2022-08-26 | 1,980.00 | 1,980.00 | 1,900.00 | 1,910.00 | 9,550.00 | 88,356 |
| 2022-08-25 | 1,905.00 | 2,130.00 | 1,890.00 | 1,960.00 | 9,800.00 | 879,684 |
| 2022-08-24 | 1,880.00 | 1,935.00 | 1,880.00 | 1,900.00 | 9,500.00 | 38,657 |
| 2022-08-23 | 1,875.00 | 1,935.00 | 1,865.00 | 1,900.00 | 9,500.00 | 40,727 |
| 2022-08-22 | 1,950.00 | 1,955.00 | 1,900.00 | 1,925.00 | 9,625.00 | 68,033 |
| 2022-08-19 | 2,010.00 | 2,055.00 | 1,970.00 | 1,970.00 | 9,850.00 | 81,664 |
| 2022-08-18 | 2,010.00 | 2,045.00 | 1,965.00 | 2,010.00 | 10,050.00 | 57,682 |
| 2022-08-17 | 2,130.00 | 2,130.00 | 2,035.00 | 2,040.00 | 10,200.00 | 91,133 |
| 2022-08-16 | 2,120.00 | 2,150.00 | 2,095.00 | 2,125.00 | 10,625.00 | 52,040 |
| 2022-08-12 | 2,105.00 | 2,130.00 | 2,095.00 | 2,110.00 | 10,550.00 | 44,869 |
| 2022-08-11 | 2,100.00 | 2,125.00 | 2,090.00 | 2,110.00 | 10,550.00 | 59,822 |
| 2022-08-10 | 2,160.00 | 2,160.00 | 2,005.00 | 2,080.00 | 10,400.00 | 84,028 |
| 2022-08-09 | 2,210.00 | 2,220.00 | 2,140.00 | 2,160.00 | 10,800.00 | 63,125 |
| 2022-08-08 | 2,200.00 | 2,200.00 | 2,125.00 | 2,180.00 | 10,900.00 | 67,418 |
| 2022-08-05 | 2,195.00 | 2,220.00 | 2,155.00 | 2,175.00 | 10,875.00 | 96,780 |
| 2022-08-04 | 2,190.00 | 2,240.00 | 2,185.00 | 2,190.00 | 10,950.00 | 223,359 |
| 2022-08-03 | 2,135.00 | 2,165.00 | 2,115.00 | 2,165.00 | 10,825.00 | 68,057 |
| 2022-08-02 | 2,170.00 | 2,170.00 | 2,110.00 | 2,145.00 | 10,725.00 | 103,982 |
| 2022-08-01 | 2,185.00 | 2,200.00 | 2,150.00 | 2,165.00 | 10,825.00 | 76,572 |
| 2022-07-29 | 2,230.00 | 2,230.00 | 2,155.00 | 2,185.00 | 10,925.00 | 138,228 |
| 2022-07-28 | 2,140.00 | 2,230.00 | 2,140.00 | 2,225.00 | 11,125.00 | 366,898 |
| 2022-07-27 | 2,155.00 | 2,180.00 | 2,105.00 | 2,145.00 | 10,725.00 | 157,434 |
| 2022-07-26 | 2,200.00 | 2,200.00 | 2,115.00 | 2,185.00 | 10,925.00 | 226,408 |
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.