Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 990.00 | 1,008.00 | 981.00 | 995.00 | 4,975.00 | 39,176 |
| 2024-10-04 | 953.00 | 1,129.00 | 953.00 | 996.00 | 4,980.00 | 762,401 |
| 2024-10-02 | 965.00 | 965.00 | 946.00 | 954.00 | 4,770.00 | 4,506 |
| 2024-09-30 | 972.00 | 972.00 | 953.00 | 965.00 | 4,825.00 | 1,585 |
| 2024-09-27 | 960.00 | 974.00 | 957.00 | 972.00 | 4,860.00 | 5,013 |
| 2024-09-26 | 975.00 | 975.00 | 933.00 | 960.00 | 4,800.00 | 11,772 |
| 2024-09-25 | 963.00 | 977.00 | 954.00 | 975.00 | 4,875.00 | 4,493 |
| 2024-09-24 | 948.00 | 970.00 | 948.00 | 963.00 | 4,815.00 | 2,605 |
| 2024-09-23 | 954.00 | 959.00 | 950.00 | 958.00 | 4,790.00 | 3,122 |
| 2024-09-20 | 941.00 | 958.00 | 941.00 | 954.00 | 4,770.00 | 4,183 |
| 2024-09-19 | 926.00 | 941.00 | 917.00 | 941.00 | 4,705.00 | 3,285 |
| 2024-09-13 | 925.00 | 943.00 | 916.00 | 936.00 | 4,680.00 | 5,069 |
| 2024-09-12 | 918.00 | 933.00 | 915.00 | 924.00 | 4,620.00 | 8,830 |
| 2024-09-11 | 914.00 | 934.00 | 905.00 | 919.00 | 4,595.00 | 13,065 |
| 2024-09-10 | 959.00 | 959.00 | 922.00 | 924.00 | 4,620.00 | 4,287 |
| 2024-09-09 | 872.00 | 959.00 | 872.00 | 950.00 | 4,750.00 | 27,274 |
| 2024-09-06 | 930.00 | 935.00 | 886.00 | 893.00 | 4,465.00 | 16,780 |
| 2024-09-05 | 940.00 | 941.00 | 918.00 | 930.00 | 4,650.00 | 11,259 |
| 2024-09-04 | 950.00 | 950.00 | 929.00 | 941.00 | 4,705.00 | 8,341 |
| 2024-09-03 | 982.00 | 990.00 | 962.00 | 980.00 | 4,900.00 | 9,711 |
| 2024-09-02 | 968.00 | 983.00 | 961.00 | 982.00 | 4,910.00 | 3,640 |
| 2024-08-30 | 960.00 | 974.00 | 935.00 | 963.00 | 4,815.00 | 26,389 |
| 2024-08-29 | 964.00 | 984.00 | 959.00 | 970.00 | 4,850.00 | 7,516 |
| 2024-08-28 | 972.00 | 999.00 | 962.00 | 964.00 | 4,820.00 | 8,079 |
| 2024-08-27 | 956.00 | 991.00 | 956.00 | 971.00 | 4,855.00 | 5,622 |
| 2024-08-26 | 998.00 | 998.00 | 976.00 | 991.00 | 4,955.00 | 3,404 |
| 2024-08-23 | 973.00 | 1,002.00 | 973.00 | 998.00 | 4,990.00 | 5,835 |
| 2024-08-22 | 1,000.00 | 1,002.00 | 987.00 | 1,000.00 | 5,000.00 | 7,663 |
| 2024-08-21 | 999.00 | 1,005.00 | 998.00 | 1,000.00 | 5,000.00 | 4,419 |
| 2024-08-20 | 993.00 | 1,009.00 | 993.00 | 999.00 | 4,995.00 | 5,956 |
| 2024-08-19 | 1,004.00 | 1,010.00 | 999.00 | 1,001.00 | 5,005.00 | 6,715 |
| 2024-08-16 | 1,004.00 | 1,012.00 | 995.00 | 1,004.00 | 5,020.00 | 7,203 |
| 2024-08-14 | 994.00 | 1,018.00 | 990.00 | 1,005.00 | 5,025.00 | 5,657 |
| 2024-08-13 | 992.00 | 1,002.00 | 983.00 | 990.00 | 4,950.00 | 9,859 |
| 2024-08-12 | 992.00 | 1,012.00 | 990.00 | 991.00 | 4,955.00 | 5,229 |
| 2024-08-09 | 1,000.00 | 1,012.00 | 973.00 | 998.00 | 4,990.00 | 16,033 |
| 2024-08-08 | 1,015.00 | 1,016.00 | 945.00 | 995.00 | 4,975.00 | 8,947 |
| 2024-08-07 | 945.00 | 1,020.00 | 944.00 | 1,016.00 | 5,080.00 | 13,944 |
| 2024-08-06 | 906.00 | 970.00 | 906.00 | 960.00 | 4,800.00 | 19,170 |
| 2024-08-05 | 1,076.00 | 1,076.00 | 900.00 | 937.00 | 4,685.00 | 44,717 |
| 2024-08-02 | 1,084.00 | 1,090.00 | 1,064.00 | 1,080.00 | 5,400.00 | 9,045 |
| 2024-08-01 | 1,083.00 | 1,090.00 | 1,077.00 | 1,090.00 | 5,450.00 | 7,939 |
| 2024-07-31 | 1,083.00 | 1,093.00 | 1,073.00 | 1,077.00 | 5,385.00 | 9,864 |
| 2024-07-30 | 1,120.00 | 1,120.00 | 1,083.00 | 1,083.00 | 5,415.00 | 16,199 |
| 2024-07-29 | 1,140.00 | 1,144.00 | 1,100.00 | 1,121.00 | 5,605.00 | 8,812 |
| 2024-07-26 | 1,090.00 | 1,195.00 | 1,090.00 | 1,140.00 | 5,700.00 | 57,416 |
| 2024-07-25 | 1,107.00 | 1,107.00 | 1,077.00 | 1,089.00 | 5,445.00 | 8,508 |
| 2024-07-24 | 1,118.00 | 1,118.00 | 1,101.00 | 1,108.00 | 5,540.00 | 1,426 |
| 2024-07-23 | 1,107.00 | 1,134.00 | 1,107.00 | 1,118.00 | 5,590.00 | 4,901 |
| 2024-07-22 | 1,141.00 | 1,141.00 | 1,105.00 | 1,107.00 | 5,535.00 | 17,872 |
| 2024-07-19 | 1,136.00 | 1,146.00 | 1,132.00 | 1,145.00 | 5,725.00 | 4,895 |
| 2024-07-18 | 1,152.00 | 1,153.00 | 1,137.00 | 1,148.00 | 5,740.00 | 4,857 |
| 2024-07-17 | 1,153.00 | 1,158.00 | 1,148.00 | 1,156.00 | 5,780.00 | 5,667 |
| 2024-07-16 | 1,179.00 | 1,179.00 | 1,153.00 | 1,153.00 | 5,765.00 | 13,139 |
| 2024-07-15 | 1,175.00 | 1,188.00 | 1,150.00 | 1,179.00 | 5,895.00 | 12,496 |
| 2024-07-12 | 1,153.00 | 1,175.00 | 1,150.00 | 1,175.00 | 5,875.00 | 12,621 |
| 2024-07-11 | 1,154.00 | 1,168.00 | 1,154.00 | 1,165.00 | 5,825.00 | 5,086 |
| 2024-07-10 | 1,154.00 | 1,170.00 | 1,153.00 | 1,154.00 | 5,770.00 | 14,159 |
| 2024-07-09 | 1,151.00 | 1,156.00 | 1,137.00 | 1,154.00 | 5,770.00 | 15,718 |
| 2024-07-08 | 1,139.00 | 1,295.00 | 1,138.00 | 1,151.00 | 5,755.00 | 287,257 |
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.