Aloys Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 931.00
+45.00 (5.08%)
At close: Jan 23, 2026
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 891.00 | 974.00 | 891.00 | 931.00 | 931.00 | 5.08% | 28,530 |
| Jan 22, 2026 | 889.00 | 894.00 | 885.00 | 886.00 | 886.00 | -0.34% | 17,555 |
| Jan 21, 2026 | 908.00 | 908.00 | 888.00 | 889.00 | 889.00 | -2.09% | 22,857 |
| Jan 20, 2026 | 909.00 | 913.00 | 891.00 | 908.00 | 908.00 | 0.22% | 37,426 |
| Jan 19, 2026 | 907.00 | 907.00 | 897.00 | 906.00 | 906.00 | -0.11% | 27,639 |
| Jan 16, 2026 | 926.00 | 929.00 | 895.00 | 907.00 | 907.00 | -1.63% | 59,935 |
| Jan 15, 2026 | 939.00 | 947.00 | 916.00 | 922.00 | 922.00 | -2.43% | 39,442 |
| Jan 14, 2026 | 943.00 | 959.00 | 912.00 | 945.00 | 945.00 | 0.21% | 30,385 |
| Jan 13, 2026 | 987.00 | 987.00 | 943.00 | 943.00 | 943.00 | -4.17% | 88,835 |
| Jan 12, 2026 | 991.00 | 999.00 | 984.00 | 984.00 | 984.00 | -1.30% | 26,215 |
| Jan 9, 2026 | 989.00 | 1,014.00 | 984.00 | 997.00 | 997.00 | 0.81% | 35,309 |
| Jan 8, 2026 | 1,006.00 | 1,006.00 | 976.00 | 989.00 | 989.00 | -1.69% | 44,170 |
| Jan 7, 2026 | 1,020.00 | 1,020.00 | 994.00 | 1,006.00 | 1,006.00 | -0.40% | 20,255 |
| Jan 6, 2026 | 1,084.00 | 1,084.00 | 997.00 | 1,010.00 | 1,010.00 | -6.83% | 162,703 |
| Jan 5, 2026 | 1,119.00 | 1,130.00 | 1,077.00 | 1,084.00 | 1,084.00 | -4.07% | 61,094 |
| Jan 2, 2026 | 1,121.00 | 1,130.00 | 1,113.00 | 1,130.00 | 1,130.00 | 0.80% | 32,082 |
| Dec 30, 2025 | 1,120.00 | 1,134.00 | 1,072.00 | 1,121.00 | 1,121.00 | 0.09% | 58,996 |
| Dec 29, 2025 | 1,171.00 | 1,235.00 | 1,101.00 | 1,120.00 | 1,120.00 | -4.36% | 84,120 |
| Dec 26, 2025 | 1,226.00 | 1,235.00 | 1,171.00 | 1,171.00 | 1,171.00 | -4.80% | 173,164 |
| Dec 24, 2025 | 1,245.00 | 1,251.00 | 1,228.00 | 1,230.00 | 1,230.00 | -1.20% | 61,842 |
| Dec 23, 2025 | 1,220.00 | 1,246.00 | 1,197.00 | 1,245.00 | 1,245.00 | 1.97% | 178,727 |
| Dec 22, 2025 | 1,227.00 | 1,250.00 | 1,202.00 | 1,221.00 | 1,221.00 | -0.49% | 134,826 |
| Dec 19, 2025 | 1,250.00 | 1,250.00 | 1,201.00 | 1,227.00 | 1,227.00 | - | 59,186 |
| Dec 18, 2025 | 1,230.00 | 1,249.00 | 1,200.00 | 1,227.00 | 1,227.00 | -0.24% | 109,549 |
| Dec 17, 2025 | 1,207.00 | 1,249.00 | 1,196.00 | 1,230.00 | 1,230.00 | 2.33% | 113,227 |
| Dec 16, 2025 | 1,200.00 | 1,234.00 | 1,177.00 | 1,202.00 | 1,202.00 | 0.17% | 75,534 |
| Dec 15, 2025 | 1,156.00 | 1,213.00 | 1,094.00 | 1,200.00 | 1,200.00 | 4.53% | 121,898 |
| Dec 12, 2025 | 1,160.00 | 1,160.00 | 1,138.00 | 1,148.00 | 1,148.00 | -0.17% | 52,976 |
| Dec 11, 2025 | 1,139.00 | 1,159.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0.44% | 23,862 |
| Dec 10, 2025 | 1,094.00 | 1,150.00 | 1,094.00 | 1,145.00 | 1,145.00 | 4.19% | 105,576 |
| Dec 9, 2025 | 1,092.00 | 1,129.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.64% | 15,915 |
| Dec 8, 2025 | 1,089.00 | 1,119.00 | 1,082.00 | 1,092.00 | 1,092.00 | - | 18,744 |
| Dec 5, 2025 | 1,081.00 | 1,109.00 | 1,081.00 | 1,092.00 | 1,092.00 | 1.02% | 25,547 |
| Dec 4, 2025 | 1,093.00 | 1,097.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.10% | 34,206 |
| Dec 3, 2025 | 1,073.00 | 1,101.00 | 1,063.00 | 1,093.00 | 1,093.00 | 1.86% | 28,453 |
| Dec 2, 2025 | 1,105.00 | 1,116.00 | 1,072.00 | 1,073.00 | 1,073.00 | -2.90% | 173,183 |
| Dec 1, 2025 | 1,175.00 | 1,175.00 | 1,105.00 | 1,105.00 | 1,105.00 | -5.96% | 118,649 |
| Nov 28, 2025 | 1,177.00 | 1,194.00 | 1,167.00 | 1,175.00 | 1,175.00 | -0.17% | 79,669 |
| Nov 27, 2025 | 1,190.00 | 1,190.00 | 1,163.00 | 1,177.00 | 1,177.00 | -0.25% | 33,962 |
| Nov 26, 2025 | 1,166.00 | 1,190.00 | 1,159.00 | 1,180.00 | 1,180.00 | 0.34% | 53,310 |
| Nov 25, 2025 | 1,144.00 | 1,194.00 | 1,144.00 | 1,176.00 | 1,176.00 | 1.64% | 181,277 |
| Nov 24, 2025 | 1,121.00 | 1,157.00 | 1,110.00 | 1,157.00 | 1,157.00 | 1.94% | 75,549 |
| Nov 21, 2025 | 1,120.00 | 1,156.00 | 1,087.00 | 1,135.00 | 1,135.00 | 0.71% | 63,190 |
| Nov 20, 2025 | 1,073.00 | 1,128.00 | 1,073.00 | 1,127.00 | 1,127.00 | 3.39% | 103,683 |
| Nov 19, 2025 | 1,071.00 | 1,097.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.55% | 23,805 |
| Nov 18, 2025 | 1,088.00 | 1,101.00 | 1,042.00 | 1,084.00 | 1,084.00 | -0.37% | 114,249 |
| Nov 17, 2025 | 1,071.00 | 1,134.00 | 1,071.00 | 1,088.00 | 1,088.00 | 0.28% | 61,230 |
| Nov 14, 2025 | 1,072.00 | 1,094.00 | 1,062.00 | 1,085.00 | 1,085.00 | 0.56% | 74,416 |
| Nov 13, 2025 | 1,043.00 | 1,082.00 | 1,025.00 | 1,079.00 | 1,079.00 | 2.37% | 133,565 |
| Nov 12, 2025 | 1,015.00 | 1,062.00 | 1,015.00 | 1,054.00 | 1,054.00 | 3.33% | 63,819 |