Aloys Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 1,092.00
+11.00 (1.02%)
At close: Dec 5, 2025
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,007.00 | 1,030.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.69% | 44,226 |
| Nov 10, 2025 | 1,033.00 | 1,034.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.90% | 260,562 |
| Nov 7, 2025 | 1,005.00 | 1,075.00 | 998.00 | 1,033.00 | 1,033.00 | 1.77% | 323,758 |
| Nov 6, 2025 | 1,006.00 | 1,020.00 | 998.00 | 1,015.00 | 1,015.00 | 0.89% | 33,751 |
| Nov 5, 2025 | 1,010.00 | 1,010.00 | 993.00 | 1,006.00 | 1,006.00 | -0.40% | 49,002 |
| Nov 4, 2025 | 1,001.00 | 1,016.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1.00% | 37,878 |
| Nov 3, 2025 | 1,000.00 | 1,007.00 | 995.00 | 1,000.00 | 1,000.00 | - | 87,099 |
| Oct 31, 2025 | 995.00 | 1,021.00 | 993.00 | 1,000.00 | 1,000.00 | 0.50% | 27,879 |
| Oct 30, 2025 | 1,009.00 | 1,019.00 | 995.00 | 995.00 | 995.00 | -1.39% | 34,988 |
| Oct 29, 2025 | 1,003.00 | 1,024.00 | 999.00 | 1,009.00 | 1,009.00 | -0.20% | 17,463 |
| Oct 28, 2025 | 1,000.00 | 1,035.00 | 996.00 | 1,011.00 | 1,011.00 | 1.51% | 56,870 |
| Oct 27, 2025 | 995.00 | 1,002.00 | 987.00 | 996.00 | 996.00 | 0.10% | 34,701 |
| Oct 24, 2025 | 1,007.00 | 1,009.00 | 995.00 | 995.00 | 995.00 | -1.39% | 30,989 |
| Oct 23, 2025 | 1,010.00 | 1,044.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.98% | 103,499 |
| Oct 22, 2025 | 1,004.00 | 1,037.00 | 989.00 | 1,019.00 | 1,019.00 | 2.83% | 39,339 |
| Oct 21, 2025 | 1,018.00 | 1,028.00 | 991.00 | 991.00 | 991.00 | -2.65% | 93,718 |
| Oct 20, 2025 | 1,042.00 | 1,076.00 | 1,006.00 | 1,018.00 | 1,018.00 | -3.05% | 199,413 |
| Oct 17, 2025 | 1,042.00 | 1,054.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.19% | 89,659 |
| Oct 16, 2025 | 1,034.00 | 1,049.00 | 1,011.00 | 1,048.00 | 1,048.00 | 2.24% | 63,877 |
| Oct 15, 2025 | 999.00 | 1,050.00 | 999.00 | 1,025.00 | 1,025.00 | 2.09% | 163,667 |
| Oct 14, 2025 | 989.00 | 1,017.00 | 986.00 | 1,004.00 | 1,004.00 | 1.52% | 129,716 |
| Oct 13, 2025 | 1,001.00 | 1,001.00 | 974.00 | 989.00 | 989.00 | -1.40% | 102,555 |
| Oct 10, 2025 | 960.00 | 1,020.00 | 959.00 | 1,003.00 | 1,003.00 | 4.59% | 242,068 |
| Oct 2, 2025 | 910.00 | 959.00 | 910.00 | 959.00 | 959.00 | 4.58% | 168,782 |
| Oct 1, 2025 | 917.00 | 924.00 | 905.00 | 917.00 | 917.00 | - | 38,875 |
| Sep 30, 2025 | 906.00 | 922.00 | 900.00 | 917.00 | 917.00 | 1.21% | 69,421 |
| Sep 29, 2025 | 900.00 | 943.00 | 895.00 | 906.00 | 906.00 | 0.67% | 230,906 |
| Sep 26, 2025 | 894.00 | 910.00 | 881.00 | 900.00 | 900.00 | 0.67% | 100,405 |
| Sep 25, 2025 | 898.00 | 910.00 | 878.00 | 894.00 | 894.00 | -0.45% | 143,791 |
| Sep 24, 2025 | 910.00 | 1,180.00 | 898.00 | 898.00 | 898.00 | -2.39% | 3,843,775 |
| Sep 23, 2025 | 938.00 | 956.00 | 911.00 | 920.00 | 920.00 | -1.92% | 93,561 |
| Sep 22, 2025 | 915.00 | 943.00 | 915.00 | 938.00 | 938.00 | 2.63% | 44,700 |