Aloys Inc. (KOSDAQ:297570)
South Korea flag South Korea · Delayed Price · Currency is KRW
959.00
+42.00 (4.58%)
At close: Oct 2, 2025

Aloys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025960.001,020.00959.001,003.001,003.004.59%242,067
Oct 2, 2025910.00959.00910.00959.00959.004.58%168,782
Oct 1, 2025917.00924.00905.00917.00917.00-38,875
Sep 30, 2025906.00922.00900.00917.00917.001.21%69,421
Sep 29, 2025900.00943.00895.00906.00906.000.67%230,906
Sep 26, 2025894.00910.00881.00900.00900.000.67%100,405
Sep 25, 2025898.00910.00878.00894.00894.00-0.45%143,791
Sep 24, 2025910.001,180.00898.00898.00898.00-2.39%3,843,775
Sep 23, 2025938.00956.00911.00920.00920.00-1.92%93,561
Sep 22, 2025915.00943.00915.00938.00938.002.63%44,700
Sep 19, 2025925.00963.00908.00914.00914.00-222,016
Sep 18, 2025937.001,109.00914.00914.00914.00-2.45%2,032,569
Sep 17, 2025915.00937.00876.00937.00937.002.40%64,030
Sep 16, 2025915.00916.00902.00915.00915.00-49,587
Sep 15, 2025963.00975.00875.00915.00915.00-2.66%143,524
Sep 12, 2025908.00940.00899.00940.00940.003.52%133,435
Sep 11, 2025860.00908.00839.00908.00908.005.58%249,180
Sep 10, 2025821.00860.00809.00860.00860.004.75%109,449
Sep 9, 2025795.00920.00795.00821.00821.002.50%490,454
Sep 8, 2025770.00848.00770.00801.00801.004.03%191,330
Sep 5, 2025770.00779.00769.00770.00770.00-0.65%16,680
Sep 4, 2025765.00775.00765.00775.00775.000.39%25,008
Sep 3, 2025782.00782.00767.00772.00772.00-1.28%17,732
Sep 2, 2025765.00782.00759.00782.00782.001.03%21,071
Sep 1, 2025760.00786.00723.00774.00774.001.98%45,226
Aug 29, 2025796.00796.00751.00759.00759.00-4.65%138,577
Aug 28, 2025795.00801.00782.00796.00796.00-29,753
Aug 27, 2025807.00810.00790.00796.00796.00-1.73%23,768
Aug 26, 2025813.00813.00807.00810.00810.00-0.49%23,044
Aug 25, 2025814.00822.00808.00814.00814.00-31,416
Aug 22, 2025793.00815.00793.00814.00814.001.75%52,070
Aug 21, 2025786.00817.00786.00800.00800.000.50%18,164
Aug 20, 2025803.00805.00780.00796.00796.00-1.12%51,152
Aug 19, 2025795.00809.00795.00805.00805.000.37%73,666
Aug 18, 2025834.00835.00780.00802.00802.00-3.26%131,191
Aug 14, 2025837.00849.00829.00829.00829.00-0.96%35,726
Aug 13, 2025825.00837.00818.00837.00837.001.45%67,646
Aug 12, 2025820.00830.00817.00825.00825.000.61%44,643
Aug 11, 2025840.00840.00819.00820.00820.00-2.96%67,154
Aug 8, 2025842.00859.00841.00845.00845.000.36%12,996
Aug 7, 2025851.00866.00830.00842.00842.00-1.06%33,079
Aug 6, 2025862.00874.00810.00851.00851.00-1.39%47,635
Aug 5, 2025834.00864.00834.00863.00863.003.48%35,472
Aug 4, 2025821.00838.00819.00834.00834.001.46%7,325
Aug 1, 2025849.00867.00822.00822.00822.00-3.18%33,503
Jul 31, 2025819.00879.00819.00849.00849.003.66%59,335
Jul 30, 2025817.00828.00811.00819.00819.000.24%41,463
Jul 29, 2025815.00818.00802.00817.00817.000.25%48,999
Jul 28, 2025823.00823.00807.00815.00815.00-0.24%49,569
Jul 25, 2025839.00851.00802.00817.00817.00-2.62%70,038