Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 2,180.00 | 2,265.00 | 2,180.00 | 2,230.00 | 11,150.00 | 59,096 |
| 2022-01-25 | 2,310.00 | 2,340.00 | 2,185.00 | 2,200.00 | 11,000.00 | 88,427 |
| 2022-01-24 | 2,400.00 | 2,405.00 | 2,295.00 | 2,310.00 | 11,550.00 | 89,779 |
| 2022-01-21 | 2,480.00 | 2,520.00 | 2,420.00 | 2,435.00 | 12,175.00 | 72,255 |
| 2022-01-20 | 2,385.00 | 2,490.00 | 2,355.00 | 2,485.00 | 12,425.00 | 55,373 |
| 2022-01-19 | 2,425.00 | 2,465.00 | 2,370.00 | 2,390.00 | 11,950.00 | 76,669 |
| 2022-01-18 | 2,475.00 | 2,545.00 | 2,415.00 | 2,425.00 | 12,125.00 | 69,611 |
| 2022-01-17 | 2,555.00 | 2,555.00 | 2,465.00 | 2,500.00 | 12,500.00 | 93,556 |
| 2022-01-14 | 2,590.00 | 2,605.00 | 2,560.00 | 2,560.00 | 12,800.00 | 68,517 |
| 2022-01-13 | 2,695.00 | 2,695.00 | 2,580.00 | 2,620.00 | 13,100.00 | 89,947 |
| 2022-01-12 | 2,575.00 | 2,690.00 | 2,575.00 | 2,690.00 | 13,450.00 | 101,629 |
| 2022-01-11 | 2,645.00 | 2,680.00 | 2,550.00 | 2,575.00 | 12,875.00 | 123,642 |
| 2022-01-10 | 2,730.00 | 2,740.00 | 2,610.00 | 2,650.00 | 13,250.00 | 127,163 |
| 2022-01-07 | 2,695.00 | 2,775.00 | 2,685.00 | 2,730.00 | 13,650.00 | 117,381 |
| 2022-01-06 | 2,745.00 | 2,785.00 | 2,650.00 | 2,710.00 | 13,550.00 | 213,951 |
| 2022-01-05 | 2,890.00 | 2,895.00 | 2,790.00 | 2,795.00 | 13,975.00 | 159,921 |
| 2022-01-04 | 2,960.00 | 2,975.00 | 2,855.00 | 2,870.00 | 14,350.00 | 182,268 |
| 2022-01-03 | 2,935.00 | 2,990.00 | 2,925.00 | 2,955.00 | 14,775.00 | 178,287 |
| 2021-12-30 | 2,905.00 | 2,945.00 | 2,840.00 | 2,925.00 | 14,625.00 | 195,014 |
| 2021-12-29 | 2,825.00 | 3,060.00 | 2,815.00 | 2,910.00 | 14,550.00 | 600,656 |
| 2021-12-28 | 2,895.00 | 2,910.00 | 2,710.00 | 2,845.00 | 14,225.00 | 295,798 |
| 2021-12-27 | 2,940.00 | 2,980.00 | 2,885.00 | 2,895.00 | 14,475.00 | 197,890 |
| 2021-12-24 | 2,995.00 | 3,000.00 | 2,895.00 | 2,930.00 | 14,650.00 | 224,303 |
| 2021-12-23 | 3,000.00 | 3,080.00 | 2,930.00 | 2,995.00 | 14,975.00 | 445,789 |
| 2021-12-22 | 3,140.00 | 3,170.00 | 3,020.00 | 3,045.00 | 15,225.00 | 183,614 |
| 2021-12-21 | 3,520.00 | 3,580.00 | 3,125.00 | 3,140.00 | 15,700.00 | 591,531 |
| 2021-12-20 | 3,800.00 | 3,800.00 | 3,655.00 | 3,685.00 | 18,425.00 | 145,766 |
| 2021-12-17 | 3,845.00 | 3,865.00 | 3,745.00 | 3,810.00 | 19,050.00 | 186,642 |
| 2021-12-16 | 3,900.00 | 3,960.00 | 3,820.00 | 3,910.00 | 19,550.00 | 282,023 |
| 2021-12-15 | 4,165.00 | 4,165.00 | 3,855.00 | 3,880.00 | 19,400.00 | 446,213 |
| 2021-12-14 | 4,195.00 | 4,270.00 | 4,120.00 | 4,210.00 | 21,050.00 | 489,647 |
| 2021-12-13 | 4,170.00 | 4,440.00 | 4,110.00 | 4,210.00 | 21,050.00 | 1,922,850 |
| 2021-12-10 | 3,775.00 | 4,455.00 | 3,630.00 | 4,150.00 | 20,750.00 | 5,072,130 |
| 2021-12-09 | 3,120.00 | 3,625.00 | 3,110.00 | 3,625.00 | 18,125.00 | 1,209,612 |
| 2021-12-08 | 2,795.00 | 2,830.00 | 2,775.00 | 2,790.00 | 13,950.00 | 77,239 |
| 2021-12-07 | 2,740.00 | 2,825.00 | 2,740.00 | 2,775.00 | 13,875.00 | 96,961 |
| 2021-12-06 | 2,870.00 | 2,870.00 | 2,735.00 | 2,740.00 | 13,700.00 | 111,910 |
| 2021-12-03 | 2,985.00 | 2,985.00 | 2,815.00 | 2,870.00 | 14,350.00 | 170,489 |
| 2021-12-02 | 3,600.00 | 3,690.00 | 2,925.00 | 2,975.00 | 14,875.00 | 646,891 |
| 2021-12-01 | 6,760.00 | 6,930.00 | 6,150.00 | 6,330.00 | 15,825.00 | 915,816 |
| 2021-11-30 | 6,570.00 | 7,000.00 | 6,450.00 | 6,870.00 | 17,175.00 | 1,234,375 |
| 2021-11-29 | 6,190.00 | 7,170.00 | 6,050.00 | 6,500.00 | 16,250.00 | 800,592 |
| 2021-11-26 | 6,640.00 | 6,730.00 | 6,240.00 | 6,350.00 | 15,875.00 | 357,298 |
| 2021-11-25 | 6,650.00 | 6,930.00 | 6,600.00 | 6,690.00 | 16,725.00 | 271,985 |
| 2021-11-24 | 6,840.00 | 6,970.00 | 6,340.00 | 6,620.00 | 16,550.00 | 397,642 |
| 2021-11-23 | 6,740.00 | 7,040.00 | 6,710.00 | 6,840.00 | 17,100.00 | 298,431 |
| 2021-11-22 | 7,240.00 | 7,350.00 | 6,810.00 | 6,870.00 | 17,175.00 | 550,567 |
| 2021-11-19 | 6,950.00 | 7,450.00 | 6,890.00 | 7,120.00 | 17,800.00 | 1,407,258 |
| 2021-11-18 | 7,190.00 | 7,240.00 | 6,710.00 | 7,000.00 | 17,500.00 | 1,138,663 |
| 2021-11-17 | 6,270.00 | 7,670.00 | 6,120.00 | 7,300.00 | 18,250.00 | 6,996,720 |
| 2021-11-16 | 6,090.00 | 6,180.00 | 6,000.00 | 6,050.00 | 15,125.00 | 325,043 |
| 2021-11-15 | 5,560.00 | 6,190.00 | 5,470.00 | 6,100.00 | 15,250.00 | 1,356,296 |
| 2021-11-12 | 5,410.00 | 5,600.00 | 5,080.00 | 5,430.00 | 13,575.00 | 297,775 |
| 2021-11-11 | 4,980.00 | 5,350.00 | 4,955.00 | 5,350.00 | 13,375.00 | 156,585 |
| 2021-11-10 | 4,990.00 | 5,050.00 | 4,815.00 | 5,040.00 | 12,600.00 | 50,529 |
| 2021-11-09 | 4,850.00 | 5,070.00 | 4,850.00 | 5,020.00 | 12,550.00 | 65,674 |
| 2021-11-08 | 4,910.00 | 4,910.00 | 4,740.00 | 4,865.00 | 12,162.50 | 44,448 |
| 2021-11-05 | 5,040.00 | 5,040.00 | 4,710.00 | 4,970.00 | 12,425.00 | 101,553 |
| 2021-11-04 | 5,190.00 | 5,250.00 | 4,950.00 | 5,050.00 | 12,625.00 | 80,489 |
| 2021-11-03 | 5,340.00 | 5,340.00 | 5,180.00 | 5,200.00 | 13,000.00 | 77,663 |
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.