Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 2,220.00 | 2,365.00 | 2,210.00 | 2,245.00 | 11,225.00 | 1,191,788 |
| 2022-07-22 | 2,285.00 | 2,295.00 | 2,220.00 | 2,220.00 | 11,100.00 | 297,077 |
| 2022-07-21 | 2,350.00 | 2,355.00 | 2,265.00 | 2,315.00 | 11,575.00 | 881,114 |
| 2022-07-20 | 2,070.00 | 2,490.00 | 2,065.00 | 2,315.00 | 11,575.00 | 7,689,246 |
| 2022-07-19 | 2,040.00 | 2,145.00 | 2,000.00 | 2,000.00 | 10,000.00 | 1,176,287 |
| 2022-07-18 | 2,030.00 | 2,065.00 | 2,010.00 | 2,010.00 | 10,050.00 | 479,490 |
| 2022-07-15 | 1,865.00 | 2,170.00 | 1,825.00 | 2,045.00 | 10,225.00 | 5,059,460 |
| 2022-07-14 | 1,755.00 | 1,790.00 | 1,705.00 | 1,725.00 | 8,625.00 | 288,833 |
| 2022-07-13 | 1,650.00 | 1,945.00 | 1,625.00 | 1,745.00 | 8,725.00 | 1,595,793 |
| 2022-07-12 | 1,645.00 | 1,705.00 | 1,615.00 | 1,620.00 | 8,100.00 | 52,239 |
| 2022-07-11 | 1,620.00 | 1,705.00 | 1,620.00 | 1,675.00 | 8,375.00 | 64,229 |
| 2022-07-08 | 1,620.00 | 1,655.00 | 1,610.00 | 1,635.00 | 8,175.00 | 32,292 |
| 2022-07-07 | 1,575.00 | 1,625.00 | 1,575.00 | 1,610.00 | 8,050.00 | 18,459 |
| 2022-07-06 | 1,620.00 | 1,640.00 | 1,570.00 | 1,575.00 | 7,875.00 | 32,696 |
| 2022-07-05 | 1,540.00 | 1,610.00 | 1,520.00 | 1,605.00 | 8,025.00 | 40,198 |
| 2022-07-04 | 1,545.00 | 1,670.00 | 1,490.00 | 1,540.00 | 7,700.00 | 107,571 |
| 2022-07-01 | 1,580.00 | 1,630.00 | 1,510.00 | 1,520.00 | 7,600.00 | 52,763 |
| 2022-06-30 | 1,695.00 | 1,695.00 | 1,570.00 | 1,585.00 | 7,925.00 | 43,679 |
| 2022-06-29 | 1,605.00 | 1,660.00 | 1,595.00 | 1,650.00 | 8,250.00 | 24,310 |
| 2022-06-28 | 1,670.00 | 1,675.00 | 1,630.00 | 1,655.00 | 8,275.00 | 38,120 |
| 2022-06-27 | 1,570.00 | 1,670.00 | 1,570.00 | 1,660.00 | 8,300.00 | 67,214 |
| 2022-06-24 | 1,495.00 | 1,575.00 | 1,465.00 | 1,555.00 | 7,775.00 | 65,099 |
| 2022-06-23 | 1,715.00 | 1,725.00 | 1,490.00 | 1,495.00 | 7,475.00 | 202,610 |
| 2022-06-22 | 1,670.00 | 2,015.00 | 1,670.00 | 1,690.00 | 8,450.00 | 1,832,635 |
| 2022-06-21 | 1,630.00 | 1,670.00 | 1,605.00 | 1,640.00 | 8,200.00 | 32,237 |
| 2022-06-20 | 1,785.00 | 1,795.00 | 1,625.00 | 1,630.00 | 8,150.00 | 70,866 |
| 2022-06-17 | 1,725.00 | 1,815.00 | 1,725.00 | 1,785.00 | 8,925.00 | 39,502 |
| 2022-06-16 | 1,815.00 | 1,875.00 | 1,770.00 | 1,790.00 | 8,950.00 | 39,659 |
| 2022-06-15 | 1,880.00 | 1,900.00 | 1,790.00 | 1,790.00 | 8,950.00 | 50,595 |
| 2022-06-14 | 1,890.00 | 1,930.00 | 1,845.00 | 1,880.00 | 9,400.00 | 77,269 |
| 2022-06-13 | 2,075.00 | 2,090.00 | 1,950.00 | 1,965.00 | 9,825.00 | 88,465 |
| 2022-06-10 | 2,145.00 | 2,145.00 | 2,115.00 | 2,115.00 | 10,575.00 | 21,586 |
| 2022-06-09 | 2,140.00 | 2,190.00 | 2,110.00 | 2,145.00 | 10,725.00 | 26,026 |
| 2022-06-08 | 2,200.00 | 2,210.00 | 2,150.00 | 2,150.00 | 10,750.00 | 45,017 |
| 2022-06-07 | 2,220.00 | 2,225.00 | 2,195.00 | 2,195.00 | 10,975.00 | 38,484 |
| 2022-06-03 | 2,250.00 | 2,255.00 | 2,225.00 | 2,225.00 | 11,125.00 | 48,647 |
| 2022-06-02 | 2,255.00 | 2,270.00 | 2,220.00 | 2,240.00 | 11,200.00 | 62,766 |
| 2022-05-31 | 2,185.00 | 2,380.00 | 2,180.00 | 2,250.00 | 11,250.00 | 876,592 |
| 2022-05-30 | 2,225.00 | 2,280.00 | 2,180.00 | 2,185.00 | 10,925.00 | 37,235 |
| 2022-05-27 | 2,200.00 | 2,235.00 | 2,180.00 | 2,180.00 | 10,900.00 | 25,242 |
| 2022-05-26 | 2,220.00 | 2,290.00 | 2,170.00 | 2,180.00 | 10,900.00 | 58,692 |
| 2022-05-25 | 2,225.00 | 2,265.00 | 2,190.00 | 2,220.00 | 11,100.00 | 37,486 |
| 2022-05-24 | 2,270.00 | 2,340.00 | 2,225.00 | 2,225.00 | 11,125.00 | 78,555 |
| 2022-05-23 | 2,300.00 | 2,300.00 | 2,245.00 | 2,290.00 | 11,450.00 | 44,981 |
| 2022-05-20 | 2,135.00 | 2,325.00 | 2,135.00 | 2,320.00 | 11,600.00 | 217,772 |
| 2022-05-19 | 2,115.00 | 2,325.00 | 2,090.00 | 2,185.00 | 10,925.00 | 219,245 |
| 2022-05-18 | 2,175.00 | 2,250.00 | 2,160.00 | 2,165.00 | 10,825.00 | 81,534 |
| 2022-05-17 | 2,165.00 | 2,165.00 | 2,120.00 | 2,130.00 | 10,650.00 | 25,353 |
| 2022-05-16 | 2,150.00 | 2,215.00 | 2,150.00 | 2,150.00 | 10,750.00 | 26,145 |
| 2022-05-13 | 2,120.00 | 2,170.00 | 2,110.00 | 2,150.00 | 10,750.00 | 34,415 |
| 2022-05-12 | 2,180.00 | 2,180.00 | 2,050.00 | 2,090.00 | 10,450.00 | 61,420 |
| 2022-05-11 | 2,150.00 | 2,215.00 | 2,150.00 | 2,190.00 | 10,950.00 | 29,918 |
| 2022-05-10 | 2,135.00 | 2,200.00 | 2,110.00 | 2,180.00 | 10,900.00 | 71,093 |
| 2022-05-09 | 2,250.00 | 2,290.00 | 2,175.00 | 2,200.00 | 11,000.00 | 57,178 |
| 2022-05-06 | 2,280.00 | 2,300.00 | 2,245.00 | 2,275.00 | 11,375.00 | 32,432 |
| 2022-05-04 | 2,335.00 | 2,345.00 | 2,290.00 | 2,295.00 | 11,475.00 | 50,374 |
| 2022-05-03 | 2,340.00 | 2,380.00 | 2,320.00 | 2,325.00 | 11,625.00 | 55,342 |
| 2022-05-02 | 2,355.00 | 2,360.00 | 2,325.00 | 2,340.00 | 11,700.00 | 54,399 |
| 2022-04-29 | 2,360.00 | 2,400.00 | 2,355.00 | 2,370.00 | 11,850.00 | 73,297 |
| 2022-04-28 | 2,415.00 | 2,440.00 | 2,350.00 | 2,365.00 | 11,825.00 | 114,396 |
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.