Aloys Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 851.00
-12.00 (-1.39%)
At close: Aug 6, 2025, 3:30 PM KST
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 851.00 | 866.00 | 830.00 | 842.00 | - | -1.06% | 33,079 |
| Aug 6, 2025 | 862.00 | 874.00 | 810.00 | 851.00 | - | -1.39% | 47,635 |
| Aug 5, 2025 | 834.00 | 864.00 | 834.00 | 863.00 | - | 3.48% | 35,472 |
| Aug 4, 2025 | 821.00 | 838.00 | 819.00 | 834.00 | - | 1.46% | 7,325 |
| Aug 1, 2025 | 849.00 | 867.00 | 822.00 | 822.00 | - | -3.18% | 33,503 |
| Jul 31, 2025 | 819.00 | 879.00 | 819.00 | 849.00 | - | 3.66% | 59,335 |
| Jul 30, 2025 | 817.00 | 828.00 | 811.00 | 819.00 | - | 0.24% | 41,463 |
| Jul 29, 2025 | 815.00 | 818.00 | 802.00 | 817.00 | - | 0.25% | 48,999 |
| Jul 28, 2025 | 823.00 | 823.00 | 807.00 | 815.00 | - | -0.24% | 49,569 |
| Jul 25, 2025 | 839.00 | 851.00 | 802.00 | 817.00 | - | -2.62% | 70,038 |
| Jul 24, 2025 | 883.00 | 883.00 | 833.00 | 839.00 | - | -4.98% | 57,548 |
| Jul 23, 2025 | 893.00 | 893.00 | 875.00 | 883.00 | - | -1.12% | 18,717 |
| Jul 22, 2025 | 896.00 | 915.00 | 884.00 | 893.00 | - | -0.33% | 13,446 |
| Jul 21, 2025 | 894.00 | 900.00 | 887.00 | 896.00 | - | 0.22% | 6,487 |
| Jul 18, 2025 | 906.00 | 906.00 | 892.00 | 894.00 | - | -1.32% | 25,922 |
| Jul 17, 2025 | 917.00 | 917.00 | 896.00 | 906.00 | - | 0.67% | 6,429 |
| Jul 16, 2025 | 909.00 | 918.00 | 900.00 | 900.00 | - | -2.07% | 29,032 |
| Jul 15, 2025 | 928.00 | 928.00 | 901.00 | 919.00 | - | 1.21% | 24,918 |
| Jul 14, 2025 | 908.00 | 930.00 | 908.00 | 908.00 | - | - | 21,777 |
| Jul 11, 2025 | 918.00 | 948.00 | 907.00 | 908.00 | - | -1.94% | 30,672 |
| Jul 10, 2025 | 909.00 | 930.00 | 900.00 | 926.00 | - | 2.89% | 38,660 |
| Jul 9, 2025 | 861.00 | 947.00 | 861.00 | 900.00 | - | 4.53% | 97,641 |
| Jul 8, 2025 | 875.00 | 875.00 | 858.00 | 861.00 | - | -1.60% | 17,374 |
| Jul 7, 2025 | 862.00 | 880.00 | 862.00 | 875.00 | - | 1.51% | 18,774 |
| Jul 4, 2025 | 897.00 | 906.00 | 839.00 | 862.00 | - | -4.86% | 61,267 |
| Jul 3, 2025 | 886.00 | 906.00 | 881.00 | 906.00 | - | 2.26% | 30,549 |
| Jul 2, 2025 | 901.00 | 901.00 | 883.00 | 886.00 | - | -1.23% | 32,845 |
| Jul 1, 2025 | 893.00 | 902.00 | 870.00 | 897.00 | - | 3.58% | 43,302 |
| Jun 30, 2025 | 893.00 | 900.00 | 851.00 | 866.00 | - | -3.02% | 52,744 |
| Jun 27, 2025 | 900.00 | 913.00 | 891.00 | 893.00 | - | -0.78% | 25,089 |
| Jun 26, 2025 | 920.00 | 926.00 | 891.00 | 900.00 | - | -2.17% | 42,454 |
| Jun 25, 2025 | 903.00 | 925.00 | 891.00 | 920.00 | - | 2.45% | 66,308 |
| Jun 24, 2025 | 885.00 | 900.00 | 885.00 | 898.00 | - | 1.81% | 55,057 |
| Jun 23, 2025 | 935.00 | 937.00 | 820.00 | 882.00 | - | -5.67% | 324,079 |
| Jun 20, 2025 | 937.00 | 945.00 | 931.00 | 935.00 | - | 0.43% | 21,698 |
| Jun 19, 2025 | 940.00 | 950.00 | 929.00 | 931.00 | - | -0.43% | 11,212 |
| Jun 18, 2025 | 935.00 | 944.00 | 923.00 | 935.00 | - | -0.11% | 56,090 |
| Jun 17, 2025 | 935.00 | 968.00 | 926.00 | 936.00 | - | -0.64% | 82,779 |
| Jun 16, 2025 | 909.00 | 945.00 | 873.00 | 942.00 | - | 2.73% | 38,800 |
| Jun 13, 2025 | 950.00 | 957.00 | 911.00 | 917.00 | - | -4.38% | 110,590 |
| Jun 12, 2025 | 939.00 | 970.00 | 923.00 | 959.00 | - | 1.16% | 81,561 |
| Jun 11, 2025 | 940.00 | 951.00 | 923.00 | 948.00 | - | -0.11% | 39,366 |
| Jun 10, 2025 | 953.00 | 968.00 | 942.00 | 949.00 | - | -0.21% | 99,104 |
| Jun 9, 2025 | 943.00 | 960.00 | 922.00 | 951.00 | - | 0.11% | 35,008 |
| Jun 5, 2025 | 926.00 | 958.00 | 926.00 | 950.00 | - | 1.60% | 83,168 |
| Jun 4, 2025 | 920.00 | 943.00 | 920.00 | 935.00 | - | 1.63% | 50,783 |
| Jun 2, 2025 | 925.00 | 953.00 | 883.00 | 920.00 | - | 1.66% | 99,623 |
| May 30, 2025 | 955.00 | 973.00 | 903.00 | 905.00 | - | -4.54% | 54,703 |
| May 29, 2025 | 922.00 | 948.00 | 905.00 | 948.00 | - | 4.41% | 67,022 |
| May 28, 2025 | 921.00 | 921.00 | 904.00 | 908.00 | - | -1.41% | 38,774 |