Aloys Inc. (KOSDAQ:297570)
South Korea flag South Korea · Delayed Price · Currency is KRW
995.00
-14.00 (-1.39%)
At close: Oct 30, 2025

Aloys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025995.001,021.00993.001,000.001,000.000.50%27,879
Oct 30, 20251,009.001,019.00995.00995.00995.00-1.39%34,988
Oct 29, 20251,003.001,024.00999.001,009.001,009.00-0.20%17,463
Oct 28, 20251,000.001,035.00996.001,011.001,011.001.51%56,870
Oct 27, 2025995.001,002.00987.00996.00996.000.10%34,701
Oct 24, 20251,007.001,009.00995.00995.00995.00-1.39%30,989
Oct 23, 20251,010.001,044.001,000.001,009.001,009.00-0.98%103,499
Oct 22, 20251,004.001,037.00989.001,019.001,019.002.83%39,339
Oct 21, 20251,018.001,028.00991.00991.00991.00-2.65%93,718
Oct 20, 20251,042.001,076.001,006.001,018.001,018.00-3.05%199,413
Oct 17, 20251,042.001,054.001,042.001,050.001,050.000.19%89,659
Oct 16, 20251,034.001,049.001,011.001,048.001,048.002.24%63,877
Oct 15, 2025999.001,050.00999.001,025.001,025.002.09%163,667
Oct 14, 2025989.001,017.00986.001,004.001,004.001.52%129,716
Oct 13, 20251,001.001,001.00974.00989.00989.00-1.40%102,555
Oct 10, 2025960.001,020.00959.001,003.001,003.004.59%242,068
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