Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 793.00 | 900.00 | 784.00 | 805.00 | 4,025.00 | 382,321 |
| 2025-04-03 | 920.00 | 930.00 | 790.00 | 822.00 | 4,110.00 | 553,819 |
| 2025-04-02 | 986.00 | 1,124.00 | 940.00 | 949.00 | 4,745.00 | 1,443,381 |
| 2025-04-01 | 718.00 | 865.00 | 708.00 | 865.00 | 4,325.00 | 735,429 |
| 2025-03-31 | 635.00 | 825.00 | 635.00 | 666.00 | 3,330.00 | 355,487 |
| 2025-03-28 | 615.00 | 660.00 | 608.00 | 635.00 | 3,175.00 | 32,674 |
| 2025-03-27 | 655.00 | 659.00 | 575.00 | 602.00 | 3,010.00 | 24,853 |
| 2025-03-26 | 669.00 | 672.00 | 641.00 | 652.00 | 3,260.00 | 16,216 |
| 2025-03-25 | 670.00 | 674.00 | 664.00 | 669.00 | 3,345.00 | 16,401 |
| 2025-03-24 | 679.00 | 689.00 | 670.00 | 670.00 | 3,350.00 | 16,002 |
| 2025-03-21 | 689.00 | 725.00 | 676.00 | 689.00 | 3,445.00 | 51,869 |
| 2025-03-20 | 688.00 | 695.00 | 682.00 | 685.00 | 3,425.00 | 3,718 |
| 2025-03-19 | 683.00 | 697.00 | 682.00 | 682.00 | 3,410.00 | 4,855 |
| 2025-03-18 | 683.00 | 700.00 | 679.00 | 684.00 | 3,420.00 | 8,305 |
| 2025-03-17 | 670.00 | 720.00 | 670.00 | 683.00 | 3,415.00 | 10,399 |
| 2025-03-14 | 676.00 | 698.00 | 669.00 | 670.00 | 3,350.00 | 23,716 |
| 2025-03-13 | 708.00 | 708.00 | 676.00 | 676.00 | 3,380.00 | 19,564 |
| 2025-03-12 | 696.00 | 705.00 | 694.00 | 701.00 | 3,505.00 | 6,126 |
| 2025-03-11 | 686.00 | 710.00 | 686.00 | 696.00 | 3,480.00 | 11,387 |
| 2025-03-10 | 702.00 | 728.00 | 697.00 | 712.00 | 3,560.00 | 10,483 |
| 2025-03-07 | 700.00 | 726.00 | 697.00 | 702.00 | 3,510.00 | 11,532 |
| 2025-03-06 | 723.00 | 735.00 | 700.00 | 700.00 | 3,500.00 | 14,338 |
| 2025-03-05 | 735.00 | 747.00 | 693.00 | 723.00 | 3,615.00 | 31,569 |
| 2025-03-04 | 735.00 | 739.00 | 725.00 | 730.00 | 3,650.00 | 9,830 |
| 2025-02-28 | 759.00 | 759.00 | 735.00 | 735.00 | 3,675.00 | 18,393 |
| 2025-02-27 | 781.00 | 792.00 | 760.00 | 760.00 | 3,800.00 | 15,227 |
| 2025-02-26 | 780.00 | 796.00 | 780.00 | 783.00 | 3,915.00 | 6,937 |
| 2025-02-25 | 797.00 | 804.00 | 786.00 | 787.00 | 3,935.00 | 8,071 |
| 2025-02-24 | 776.00 | 805.00 | 766.00 | 804.00 | 4,020.00 | 9,395 |
| 2025-02-21 | 783.00 | 798.00 | 770.00 | 777.00 | 3,885.00 | 10,583 |
| 2025-02-20 | 815.00 | 815.00 | 775.00 | 784.00 | 3,920.00 | 11,783 |
| 2025-02-19 | 807.00 | 813.00 | 796.00 | 803.00 | 4,015.00 | 10,891 |
| 2025-02-18 | 791.00 | 806.00 | 787.00 | 800.00 | 4,000.00 | 13,193 |
| 2025-02-17 | 795.00 | 798.00 | 780.00 | 790.00 | 3,950.00 | 9,397 |
| 2025-02-14 | 766.00 | 842.00 | 764.00 | 789.00 | 3,945.00 | 58,817 |
| 2025-02-13 | 783.00 | 795.00 | 750.00 | 763.00 | 3,815.00 | 37,823 |
| 2025-02-12 | 732.00 | 881.00 | 732.00 | 783.00 | 3,915.00 | 381,871 |
| 2025-02-11 | 737.00 | 742.00 | 733.00 | 734.00 | 3,670.00 | 3,555 |
| 2025-02-10 | 742.00 | 745.00 | 733.00 | 737.00 | 3,685.00 | 5,257 |
| 2025-02-07 | 747.00 | 750.00 | 740.00 | 742.00 | 3,710.00 | 7,659 |
| 2025-02-06 | 742.00 | 749.00 | 742.00 | 747.00 | 3,735.00 | 4,569 |
| 2025-02-05 | 741.00 | 752.00 | 739.00 | 741.00 | 3,705.00 | 3,245 |
| 2025-02-04 | 729.00 | 746.00 | 720.00 | 733.00 | 3,665.00 | 7,278 |
| 2025-02-03 | 761.00 | 761.00 | 719.00 | 735.00 | 3,675.00 | 15,723 |
| 2025-01-31 | 768.00 | 787.00 | 752.00 | 764.00 | 3,820.00 | 8,107 |
| 2025-01-24 | 785.00 | 795.00 | 782.00 | 790.00 | 3,950.00 | 4,595 |
| 2025-01-23 | 785.00 | 797.00 | 779.00 | 790.00 | 3,950.00 | 5,886 |
| 2025-01-22 | 764.00 | 792.00 | 763.00 | 785.00 | 3,925.00 | 5,523 |
| 2025-01-21 | 772.00 | 777.00 | 765.00 | 766.00 | 3,830.00 | 3,154 |
| 2025-01-20 | 753.00 | 766.00 | 739.00 | 765.00 | 3,825.00 | 21,569 |
| 2025-01-17 | 750.00 | 753.00 | 741.00 | 752.00 | 3,760.00 | 3,415 |
| 2025-01-16 | 743.00 | 753.00 | 743.00 | 750.00 | 3,750.00 | 3,876 |
| 2025-01-15 | 743.00 | 747.00 | 737.00 | 741.00 | 3,705.00 | 10,633 |
| 2025-01-14 | 738.00 | 744.00 | 735.00 | 743.00 | 3,715.00 | 8,444 |
| 2025-01-13 | 754.00 | 760.00 | 735.00 | 735.00 | 3,675.00 | 14,202 |
| 2025-01-10 | 775.00 | 778.00 | 751.00 | 755.00 | 3,775.00 | 21,767 |
| 2025-01-09 | 758.00 | 778.00 | 757.00 | 775.00 | 3,875.00 | 6,513 |
| 2025-01-08 | 766.00 | 767.00 | 754.00 | 758.00 | 3,790.00 | 10,469 |
| 2025-01-07 | 779.00 | 782.00 | 765.00 | 766.00 | 3,830.00 | 12,484 |
| 2025-01-06 | 786.00 | 787.00 | 775.00 | 778.00 | 3,890.00 | 10,328 |
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.