Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 758.00 | 801.00 | 758.00 | 782.00 | 3,910.00 | 22,042 |
| 2025-01-02 | 761.00 | 765.00 | 755.00 | 758.00 | 3,790.00 | 15,679 |
| 2024-12-30 | 760.00 | 775.00 | 759.00 | 764.00 | 3,820.00 | 6,040 |
| 2024-12-27 | 825.00 | 833.00 | 760.00 | 760.00 | 3,800.00 | 28,399 |
| 2024-12-26 | 837.00 | 842.00 | 817.00 | 840.00 | 4,200.00 | 13,981 |
| 2024-12-24 | 808.00 | 825.00 | 808.00 | 820.00 | 4,100.00 | 6,792 |
| 2024-12-23 | 798.00 | 840.00 | 793.00 | 810.00 | 4,050.00 | 22,896 |
| 2024-12-20 | 791.00 | 822.00 | 789.00 | 802.00 | 4,010.00 | 10,975 |
| 2024-12-19 | 776.00 | 818.00 | 766.00 | 793.00 | 3,965.00 | 28,198 |
| 2024-12-18 | 799.00 | 807.00 | 769.00 | 776.00 | 3,880.00 | 29,455 |
| 2024-12-17 | 764.00 | 799.00 | 764.00 | 799.00 | 3,995.00 | 19,615 |
| 2024-12-16 | 779.00 | 802.00 | 759.00 | 764.00 | 3,820.00 | 53,332 |
| 2024-12-13 | 735.00 | 787.00 | 734.00 | 770.00 | 3,850.00 | 38,278 |
| 2024-12-12 | 756.00 | 760.00 | 715.00 | 735.00 | 3,675.00 | 33,890 |
| 2024-12-11 | 740.00 | 758.00 | 733.00 | 756.00 | 3,780.00 | 24,622 |
| 2024-12-10 | 726.00 | 746.00 | 723.00 | 735.00 | 3,675.00 | 25,383 |
| 2024-12-09 | 697.00 | 747.00 | 697.00 | 727.00 | 3,635.00 | 52,366 |
| 2024-12-06 | 731.00 | 738.00 | 704.00 | 724.00 | 3,620.00 | 34,443 |
| 2024-12-05 | 748.00 | 748.00 | 700.00 | 731.00 | 3,655.00 | 67,882 |
| 2024-12-04 | 709.00 | 756.00 | 687.00 | 723.00 | 3,615.00 | 132,115 |
| 2024-12-03 | 718.00 | 739.00 | 681.00 | 724.00 | 3,620.00 | 72,887 |
| 2024-12-02 | 740.00 | 756.00 | 710.00 | 717.00 | 3,585.00 | 149,157 |
| 2024-11-29 | 972.00 | 972.00 | 704.00 | 735.00 | 3,675.00 | 1,719,599 |
| 2024-11-28 | 995.00 | 1,070.00 | 994.00 | 1,001.00 | 5,005.00 | 25,615 |
| 2024-11-27 | 995.00 | 999.00 | 980.00 | 994.00 | 4,970.00 | 3,484 |
| 2024-11-26 | 979.00 | 995.00 | 975.00 | 995.00 | 4,975.00 | 10,850 |
| 2024-11-25 | 970.00 | 999.00 | 970.00 | 988.00 | 4,940.00 | 10,878 |
| 2024-11-22 | 982.00 | 987.00 | 963.00 | 978.00 | 4,890.00 | 10,759 |
| 2024-11-21 | 987.00 | 998.00 | 974.00 | 994.00 | 4,970.00 | 4,377 |
| 2024-11-20 | 986.00 | 1,000.00 | 983.00 | 998.00 | 4,990.00 | 1,871 |
| 2024-11-19 | 971.00 | 996.00 | 971.00 | 996.00 | 4,980.00 | 13,979 |
| 2024-11-18 | 912.00 | 1,025.00 | 912.00 | 1,000.00 | 5,000.00 | 19,057 |
| 2024-11-15 | 895.00 | 948.00 | 895.00 | 945.00 | 4,725.00 | 8,296 |
| 2024-11-14 | 932.00 | 944.00 | 931.00 | 942.00 | 4,710.00 | 5,611 |
| 2024-11-13 | 966.00 | 980.00 | 925.00 | 942.00 | 4,710.00 | 9,098 |
| 2024-11-12 | 1,001.00 | 1,012.00 | 978.00 | 984.00 | 4,920.00 | 18,367 |
| 2024-11-11 | 1,062.00 | 1,062.00 | 1,002.00 | 1,013.00 | 5,065.00 | 9,410 |
| 2024-11-08 | 1,073.00 | 1,077.00 | 1,032.00 | 1,058.00 | 5,290.00 | 20,042 |
| 2024-11-07 | 1,095.00 | 1,095.00 | 1,055.00 | 1,073.00 | 5,365.00 | 4,868 |
| 2024-11-06 | 1,099.00 | 1,104.00 | 1,052.00 | 1,095.00 | 5,475.00 | 14,307 |
| 2024-11-05 | 1,089.00 | 1,137.00 | 1,080.00 | 1,096.00 | 5,480.00 | 39,122 |
| 2024-11-04 | 1,029.00 | 1,114.00 | 1,029.00 | 1,089.00 | 5,445.00 | 29,800 |
| 2024-11-01 | 1,061.00 | 1,087.00 | 1,020.00 | 1,029.00 | 5,145.00 | 10,943 |
| 2024-10-31 | 1,088.00 | 1,115.00 | 1,052.00 | 1,062.00 | 5,310.00 | 14,366 |
| 2024-10-30 | 1,116.00 | 1,148.00 | 1,090.00 | 1,098.00 | 5,490.00 | 6,232 |
| 2024-10-29 | 1,098.00 | 1,098.00 | 1,076.00 | 1,095.00 | 5,475.00 | 9,588 |
| 2024-10-28 | 1,099.00 | 1,124.00 | 1,070.00 | 1,098.00 | 5,490.00 | 16,772 |
| 2024-10-25 | 1,120.00 | 1,120.00 | 1,085.00 | 1,099.00 | 5,495.00 | 14,823 |
| 2024-10-24 | 1,115.00 | 1,150.00 | 1,110.00 | 1,116.00 | 5,580.00 | 17,346 |
| 2024-10-23 | 1,086.00 | 1,177.00 | 1,084.00 | 1,115.00 | 5,575.00 | 63,122 |
| 2024-10-22 | 1,085.00 | 1,160.00 | 1,057.00 | 1,089.00 | 5,445.00 | 101,492 |
| 2024-10-21 | 1,075.00 | 1,182.00 | 1,036.00 | 1,090.00 | 5,450.00 | 153,659 |
| 2024-10-18 | 1,041.00 | 1,194.00 | 1,025.00 | 1,069.00 | 5,345.00 | 669,925 |
| 2024-10-17 | 1,056.00 | 1,117.00 | 1,040.00 | 1,041.00 | 5,205.00 | 44,390 |
| 2024-10-16 | 1,068.00 | 1,073.00 | 1,047.00 | 1,064.00 | 5,320.00 | 10,529 |
| 2024-10-15 | 1,074.00 | 1,093.00 | 1,033.00 | 1,068.00 | 5,340.00 | 24,104 |
| 2024-10-14 | 1,003.00 | 1,090.00 | 989.00 | 1,074.00 | 5,370.00 | 109,614 |
| 2024-10-11 | 999.00 | 1,007.00 | 997.00 | 1,003.00 | 5,015.00 | 5,010 |
| 2024-10-10 | 977.00 | 1,018.00 | 971.00 | 1,010.00 | 5,050.00 | 32,709 |
| 2024-10-08 | 994.00 | 995.00 | 975.00 | 977.00 | 4,885.00 | 20,338 |
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.