Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 900.00 | 943.00 | 895.00 | 906.00 | 4,530.00 | 46,181 |
| 2025-09-26 | 894.00 | 910.00 | 881.00 | 900.00 | 4,500.00 | 20,081 |
| 2025-09-25 | 898.00 | 910.00 | 878.00 | 894.00 | 4,470.00 | 28,758 |
| 2025-09-24 | 910.00 | 1,180.00 | 898.00 | 898.00 | 4,490.00 | 768,755 |
| 2025-09-23 | 938.00 | 956.00 | 911.00 | 920.00 | 4,600.00 | 18,712 |
| 2025-09-22 | 915.00 | 943.00 | 915.00 | 938.00 | 4,690.00 | 8,940 |
| 2025-09-19 | 925.00 | 963.00 | 908.00 | 914.00 | 4,570.00 | 44,403 |
| 2025-09-18 | 937.00 | 1,109.00 | 914.00 | 914.00 | 4,570.00 | 406,514 |
| 2025-09-17 | 915.00 | 937.00 | 876.00 | 937.00 | 4,685.00 | 12,806 |
| 2025-09-16 | 915.00 | 916.00 | 902.00 | 915.00 | 4,575.00 | 9,917 |
| 2025-09-15 | 963.00 | 975.00 | 875.00 | 915.00 | 4,575.00 | 28,705 |
| 2025-09-12 | 908.00 | 940.00 | 899.00 | 940.00 | 4,700.00 | 26,687 |
| 2025-09-11 | 860.00 | 908.00 | 839.00 | 908.00 | 4,540.00 | 49,836 |
| 2025-09-10 | 821.00 | 860.00 | 809.00 | 860.00 | 4,300.00 | 21,890 |
| 2025-09-09 | 795.00 | 920.00 | 795.00 | 821.00 | 4,105.00 | 98,091 |
| 2025-09-08 | 770.00 | 848.00 | 770.00 | 801.00 | 4,005.00 | 38,266 |
| 2025-09-05 | 770.00 | 779.00 | 769.00 | 770.00 | 3,850.00 | 3,336 |
| 2025-09-04 | 765.00 | 775.00 | 765.00 | 775.00 | 3,875.00 | 5,002 |
| 2025-09-03 | 782.00 | 782.00 | 767.00 | 772.00 | 3,860.00 | 3,546 |
| 2025-09-02 | 765.00 | 782.00 | 759.00 | 782.00 | 3,910.00 | 4,214 |
| 2025-09-01 | 760.00 | 786.00 | 723.00 | 774.00 | 3,870.00 | 9,045 |
| 2025-08-29 | 796.00 | 796.00 | 751.00 | 759.00 | 3,795.00 | 27,715 |
| 2025-08-28 | 795.00 | 801.00 | 782.00 | 796.00 | 3,980.00 | 5,951 |
| 2025-08-27 | 807.00 | 810.00 | 790.00 | 796.00 | 3,980.00 | 4,754 |
| 2025-08-26 | 813.00 | 813.00 | 807.00 | 810.00 | 4,050.00 | 4,609 |
| 2025-08-25 | 814.00 | 822.00 | 808.00 | 814.00 | 4,070.00 | 6,283 |
| 2025-08-22 | 793.00 | 815.00 | 793.00 | 814.00 | 4,070.00 | 10,414 |
| 2025-08-21 | 786.00 | 817.00 | 786.00 | 800.00 | 4,000.00 | 3,633 |
| 2025-08-20 | 803.00 | 805.00 | 780.00 | 796.00 | 3,980.00 | 10,230 |
| 2025-08-19 | 795.00 | 809.00 | 795.00 | 805.00 | 4,025.00 | 14,733 |
| 2025-08-18 | 834.00 | 835.00 | 780.00 | 802.00 | 4,010.00 | 26,238 |
| 2025-08-14 | 837.00 | 849.00 | 829.00 | 829.00 | 4,145.00 | 7,145 |
| 2025-08-13 | 825.00 | 837.00 | 818.00 | 837.00 | 4,185.00 | 13,529 |
| 2025-08-12 | 820.00 | 830.00 | 817.00 | 825.00 | 4,125.00 | 8,929 |
| 2025-08-11 | 840.00 | 840.00 | 819.00 | 820.00 | 4,100.00 | 13,431 |
| 2025-08-08 | 842.00 | 859.00 | 841.00 | 845.00 | 4,225.00 | 2,599 |
| 2025-08-07 | 851.00 | 866.00 | 830.00 | 842.00 | 4,210.00 | 6,616 |
| 2025-08-06 | 862.00 | 874.00 | 810.00 | 851.00 | 4,255.00 | 9,527 |
| 2025-08-05 | 834.00 | 864.00 | 834.00 | 863.00 | 4,315.00 | 7,094 |
| 2025-08-04 | 821.00 | 838.00 | 819.00 | 834.00 | 4,170.00 | 1,465 |
| 2025-08-01 | 849.00 | 867.00 | 822.00 | 822.00 | 4,110.00 | 6,701 |
| 2025-07-31 | 819.00 | 879.00 | 819.00 | 849.00 | 4,245.00 | 11,867 |
| 2025-07-30 | 817.00 | 828.00 | 811.00 | 819.00 | 4,095.00 | 8,293 |
| 2025-07-29 | 815.00 | 818.00 | 802.00 | 817.00 | 4,085.00 | 9,800 |
| 2025-07-28 | 823.00 | 823.00 | 807.00 | 815.00 | 4,075.00 | 9,914 |
| 2025-07-25 | 839.00 | 851.00 | 802.00 | 817.00 | 4,085.00 | 14,008 |
| 2025-07-24 | 883.00 | 883.00 | 833.00 | 839.00 | 4,195.00 | 11,510 |
| 2025-07-23 | 893.00 | 893.00 | 875.00 | 883.00 | 4,415.00 | 3,743 |
| 2025-07-22 | 896.00 | 915.00 | 884.00 | 893.00 | 4,465.00 | 2,689 |
| 2025-07-21 | 894.00 | 900.00 | 887.00 | 896.00 | 4,480.00 | 1,297 |
| 2025-07-18 | 906.00 | 906.00 | 892.00 | 894.00 | 4,470.00 | 5,184 |
| 2025-07-17 | 917.00 | 917.00 | 896.00 | 906.00 | 4,530.00 | 1,286 |
| 2025-07-16 | 909.00 | 918.00 | 900.00 | 900.00 | 4,500.00 | 5,806 |
| 2025-07-15 | 928.00 | 928.00 | 901.00 | 919.00 | 4,595.00 | 4,984 |
| 2025-07-14 | 908.00 | 930.00 | 908.00 | 908.00 | 4,540.00 | 4,355 |
| 2025-07-11 | 918.00 | 948.00 | 907.00 | 908.00 | 4,540.00 | 6,134 |
| 2025-07-10 | 909.00 | 930.00 | 900.00 | 926.00 | 4,630.00 | 7,732 |
| 2025-07-09 | 861.00 | 947.00 | 861.00 | 900.00 | 4,500.00 | 19,528 |
| 2025-07-08 | 875.00 | 875.00 | 858.00 | 861.00 | 4,305.00 | 3,475 |
| 2025-07-07 | 862.00 | 880.00 | 862.00 | 875.00 | 4,375.00 | 3,755 |
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.