Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 897.00 | 906.00 | 839.00 | 862.00 | 4,310.00 | 12,253 |
| 2025-07-03 | 886.00 | 906.00 | 881.00 | 906.00 | 4,530.00 | 6,110 |
| 2025-07-02 | 901.00 | 901.00 | 883.00 | 886.00 | 4,430.00 | 6,569 |
| 2025-07-01 | 893.00 | 902.00 | 870.00 | 897.00 | 4,485.00 | 8,660 |
| 2025-06-30 | 893.00 | 900.00 | 851.00 | 866.00 | 4,330.00 | 10,549 |
| 2025-06-27 | 900.00 | 913.00 | 891.00 | 893.00 | 4,465.00 | 5,018 |
| 2025-06-26 | 920.00 | 926.00 | 891.00 | 900.00 | 4,500.00 | 8,491 |
| 2025-06-25 | 903.00 | 925.00 | 891.00 | 920.00 | 4,600.00 | 13,262 |
| 2025-06-24 | 885.00 | 900.00 | 885.00 | 898.00 | 4,490.00 | 11,011 |
| 2025-06-23 | 935.00 | 937.00 | 820.00 | 882.00 | 4,410.00 | 64,816 |
| 2025-06-20 | 937.00 | 945.00 | 931.00 | 935.00 | 4,675.00 | 4,340 |
| 2025-06-19 | 940.00 | 950.00 | 929.00 | 931.00 | 4,655.00 | 2,242 |
| 2025-06-18 | 935.00 | 944.00 | 923.00 | 935.00 | 4,675.00 | 11,218 |
| 2025-06-17 | 935.00 | 968.00 | 926.00 | 936.00 | 4,680.00 | 16,556 |
| 2025-06-16 | 909.00 | 945.00 | 873.00 | 942.00 | 4,710.00 | 7,760 |
| 2025-06-13 | 950.00 | 957.00 | 911.00 | 917.00 | 4,585.00 | 22,118 |
| 2025-06-12 | 939.00 | 970.00 | 923.00 | 959.00 | 4,795.00 | 16,312 |
| 2025-06-11 | 940.00 | 951.00 | 923.00 | 948.00 | 4,740.00 | 7,873 |
| 2025-06-10 | 953.00 | 968.00 | 942.00 | 949.00 | 4,745.00 | 19,821 |
| 2025-06-09 | 943.00 | 960.00 | 922.00 | 951.00 | 4,755.00 | 7,002 |
| 2025-06-05 | 926.00 | 958.00 | 926.00 | 950.00 | 4,750.00 | 16,634 |
| 2025-06-04 | 920.00 | 943.00 | 920.00 | 935.00 | 4,675.00 | 10,157 |
| 2025-06-02 | 925.00 | 953.00 | 883.00 | 920.00 | 4,600.00 | 19,925 |
| 2025-05-30 | 955.00 | 973.00 | 903.00 | 905.00 | 4,525.00 | 10,941 |
| 2025-05-29 | 922.00 | 948.00 | 905.00 | 948.00 | 4,740.00 | 13,404 |
| 2025-05-28 | 921.00 | 921.00 | 904.00 | 908.00 | 4,540.00 | 7,755 |
| 2025-05-27 | 940.00 | 941.00 | 920.00 | 921.00 | 4,605.00 | 16,117 |
| 2025-05-26 | 920.00 | 959.00 | 920.00 | 945.00 | 4,725.00 | 13,898 |
| 2025-05-23 | 931.00 | 944.00 | 915.00 | 929.00 | 4,645.00 | 12,800 |
| 2025-05-22 | 968.00 | 976.00 | 931.00 | 936.00 | 4,680.00 | 21,037 |
| 2025-05-21 | 951.00 | 988.00 | 951.00 | 976.00 | 4,880.00 | 21,922 |
| 2025-05-20 | 918.00 | 967.00 | 909.00 | 957.00 | 4,785.00 | 80,979 |
| 2025-05-19 | 865.00 | 1,060.00 | 865.00 | 932.00 | 4,660.00 | 677,894 |
| 2025-05-16 | 893.00 | 929.00 | 830.00 | 865.00 | 4,325.00 | 177,959 |
| 2025-05-15 | 839.00 | 1,050.00 | 820.00 | 893.00 | 4,465.00 | 1,684,042 |
| 2025-05-14 | 804.00 | 830.00 | 795.00 | 830.00 | 4,150.00 | 56,790 |
| 2025-05-13 | 814.00 | 854.00 | 787.00 | 804.00 | 4,020.00 | 160,400 |
| 2025-05-12 | 734.00 | 953.00 | 720.00 | 814.00 | 4,070.00 | 585,630 |
| 2025-05-09 | 727.00 | 734.00 | 713.00 | 734.00 | 3,670.00 | 11,661 |
| 2025-05-08 | 734.00 | 734.00 | 724.00 | 727.00 | 3,635.00 | 5,957 |
| 2025-05-07 | 712.00 | 735.00 | 711.00 | 734.00 | 3,670.00 | 8,941 |
| 2025-05-02 | 741.00 | 741.00 | 701.00 | 713.00 | 3,565.00 | 16,360 |
| 2025-04-30 | 767.00 | 767.00 | 736.00 | 741.00 | 3,705.00 | 20,870 |
| 2025-04-29 | 747.00 | 767.00 | 741.00 | 767.00 | 3,835.00 | 9,080 |
| 2025-04-28 | 768.00 | 768.00 | 743.00 | 748.00 | 3,740.00 | 22,493 |
| 2025-04-25 | 746.00 | 770.00 | 741.00 | 768.00 | 3,840.00 | 16,383 |
| 2025-04-24 | 752.00 | 763.00 | 745.00 | 752.00 | 3,760.00 | 18,403 |
| 2025-04-23 | 779.00 | 779.00 | 757.00 | 763.00 | 3,815.00 | 24,872 |
| 2025-04-22 | 763.00 | 768.00 | 752.00 | 762.00 | 3,810.00 | 27,315 |
| 2025-04-21 | 771.00 | 774.00 | 751.00 | 763.00 | 3,815.00 | 28,537 |
| 2025-04-18 | 775.00 | 790.00 | 751.00 | 775.00 | 3,875.00 | 63,949 |
| 2025-04-17 | 805.00 | 818.00 | 753.00 | 780.00 | 3,900.00 | 81,195 |
| 2025-04-16 | 737.00 | 895.00 | 737.00 | 799.00 | 3,995.00 | 547,350 |
| 2025-04-15 | 722.00 | 757.00 | 714.00 | 735.00 | 3,675.00 | 55,587 |
| 2025-04-14 | 741.00 | 755.00 | 711.00 | 715.00 | 3,575.00 | 53,245 |
| 2025-04-11 | 744.00 | 768.00 | 723.00 | 734.00 | 3,670.00 | 35,538 |
| 2025-04-10 | 734.00 | 773.00 | 713.00 | 744.00 | 3,720.00 | 47,427 |
| 2025-04-09 | 775.00 | 822.00 | 704.00 | 729.00 | 3,645.00 | 95,350 |
| 2025-04-08 | 751.00 | 770.00 | 727.00 | 758.00 | 3,790.00 | 52,517 |
| 2025-04-07 | 812.00 | 873.00 | 732.00 | 745.00 | 3,725.00 | 135,491 |
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.