See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 297570.KQ stock page

Aloys Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,360.002,430.002,345.002,415.0012,075.00164,411
2022-04-262,300.002,500.002,285.002,445.0012,225.00827,776
2022-04-252,330.002,340.002,280.002,300.0011,500.0094,907
2022-04-222,300.002,500.002,235.002,390.0011,950.00502,916
2022-04-212,330.002,330.002,295.002,300.0011,500.0056,005
2022-04-202,325.002,340.002,300.002,330.0011,650.0079,104
2022-04-192,255.002,570.002,245.002,315.0011,575.00597,970
2022-04-182,310.002,315.002,255.002,255.0011,275.0050,106
2022-04-152,300.002,330.002,275.002,310.0011,550.0050,607
2022-04-142,340.002,340.002,250.002,305.0011,525.0042,822
2022-04-132,290.002,335.002,285.002,325.0011,625.0041,436
2022-04-122,330.002,340.002,255.002,285.0011,425.0056,549
2022-04-112,330.002,400.002,305.002,350.0011,750.0057,608
2022-04-082,355.002,375.002,305.002,335.0011,675.0047,662
2022-04-072,455.002,460.002,340.002,355.0011,775.00117,498
2022-04-062,500.002,525.002,465.002,490.0012,450.0054,294
2022-04-052,545.002,575.002,495.002,525.0012,625.0058,160
2022-04-042,470.002,580.002,455.002,545.0012,725.00139,465
2022-04-012,520.002,540.002,460.002,470.0012,350.0081,909
2022-03-312,510.002,560.002,505.002,555.0012,775.0071,467
2022-03-302,535.002,580.002,500.002,510.0012,550.0094,637
2022-03-292,595.002,595.002,520.002,535.0012,675.00142,261
2022-03-282,665.002,665.002,545.002,605.0013,025.00299,327
2022-03-252,505.002,750.002,500.002,680.0013,400.001,349,146
2022-03-242,450.002,495.002,430.002,465.0012,325.0061,895
2022-03-232,440.002,470.002,430.002,455.0012,275.0086,618
2022-03-222,435.002,470.002,420.002,455.0012,275.0075,444
2022-03-212,500.002,500.002,415.002,435.0012,175.0076,944
2022-03-182,440.002,445.002,400.002,440.0012,200.0089,188
2022-03-172,430.002,510.002,360.002,400.0012,000.00194,326
2022-03-162,320.002,430.002,305.002,400.0012,000.00130,292
2022-03-152,275.002,350.002,245.002,300.0011,500.0052,098
2022-03-142,340.002,340.002,275.002,280.0011,400.0043,078
2022-03-112,325.002,335.002,285.002,310.0011,550.0043,677
2022-03-102,330.002,380.002,295.002,325.0011,625.0057,964
2022-03-082,330.002,345.002,280.002,310.0011,550.00123,384
2022-03-072,390.002,450.002,360.002,410.0012,050.00122,035
2022-03-042,370.002,420.002,325.002,420.0012,100.00159,662
2022-03-032,245.002,540.002,245.002,395.0011,975.001,104,962
2022-03-022,210.002,245.002,190.002,235.0011,175.0031,145
2022-02-282,145.002,210.002,145.002,185.0010,925.0032,011
2022-02-252,140.002,190.002,110.002,145.0010,725.0049,019
2022-02-242,220.002,220.002,070.002,115.0010,575.0082,464
2022-02-232,225.002,265.002,210.002,230.0011,150.0033,425
2022-02-222,260.002,310.002,225.002,230.0011,150.0048,916
2022-02-212,235.002,350.002,210.002,315.0011,575.0033,576
2022-02-182,210.002,295.002,170.002,270.0011,350.0029,948
2022-02-172,275.002,310.002,175.002,250.0011,250.0066,911
2022-02-162,150.002,275.002,150.002,270.0011,350.0068,309
2022-02-152,145.002,185.002,110.002,125.0010,625.0044,014
2022-02-142,250.002,250.002,150.002,160.0010,800.0048,551
2022-02-112,305.002,325.002,260.002,275.0011,375.0048,955
2022-02-102,410.002,410.002,320.002,350.0011,750.0046,588
2022-02-092,375.002,385.002,330.002,350.0011,750.0033,436
2022-02-082,360.002,380.002,300.002,325.0011,625.0056,429
2022-02-072,410.002,430.002,280.002,365.0011,825.0077,163
2022-02-042,345.002,490.002,310.002,380.0011,900.00170,291
2022-02-032,305.002,390.002,305.002,345.0011,725.0072,369
2022-01-282,105.002,275.002,070.002,270.0011,350.00102,041
2022-01-272,285.002,285.002,100.002,105.0010,525.0090,406
← NewerPage 19 of 21 · 1,214 trading daysOlder →

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.