Aloys Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 937.00
+22.00 (2.40%)
At close: Sep 17, 2025
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 915.00 | 937.00 | 876.00 | 937.00 | - | 2.40% | 64,030 |
| Sep 16, 2025 | 915.00 | 916.00 | 902.00 | 915.00 | - | - | 49,587 |
| Sep 15, 2025 | 963.00 | 975.00 | 875.00 | 915.00 | - | -2.66% | 143,524 |
| Sep 12, 2025 | 908.00 | 940.00 | 899.00 | 940.00 | - | 3.52% | 133,435 |
| Sep 11, 2025 | 860.00 | 908.00 | 839.00 | 908.00 | - | 5.58% | 249,180 |
| Sep 10, 2025 | 821.00 | 860.00 | 809.00 | 860.00 | - | 4.75% | 109,449 |
| Sep 9, 2025 | 795.00 | 920.00 | 795.00 | 821.00 | - | 2.50% | 490,454 |
| Sep 8, 2025 | 770.00 | 848.00 | 770.00 | 801.00 | - | 4.03% | 191,330 |
| Sep 5, 2025 | 770.00 | 779.00 | 769.00 | 770.00 | - | -0.65% | 16,680 |
| Sep 4, 2025 | 765.00 | 775.00 | 765.00 | 775.00 | - | 0.39% | 25,008 |
| Sep 3, 2025 | 782.00 | 782.00 | 767.00 | 772.00 | - | -1.28% | 17,732 |
| Sep 2, 2025 | 765.00 | 782.00 | 759.00 | 782.00 | - | 1.03% | 21,071 |
| Sep 1, 2025 | 760.00 | 786.00 | 723.00 | 774.00 | - | 1.98% | 45,226 |
| Aug 29, 2025 | 796.00 | 796.00 | 751.00 | 759.00 | - | -4.65% | 138,577 |
| Aug 28, 2025 | 795.00 | 801.00 | 782.00 | 796.00 | - | - | 29,753 |
| Aug 27, 2025 | 807.00 | 810.00 | 790.00 | 796.00 | - | -1.73% | 23,768 |
| Aug 26, 2025 | 813.00 | 813.00 | 807.00 | 810.00 | - | -0.49% | 23,044 |
| Aug 25, 2025 | 814.00 | 822.00 | 808.00 | 814.00 | - | - | 31,416 |
| Aug 22, 2025 | 793.00 | 815.00 | 793.00 | 814.00 | - | 1.75% | 52,070 |
| Aug 21, 2025 | 786.00 | 817.00 | 786.00 | 800.00 | - | 0.50% | 18,164 |
| Aug 20, 2025 | 803.00 | 805.00 | 780.00 | 796.00 | - | -1.12% | 51,152 |
| Aug 19, 2025 | 795.00 | 809.00 | 795.00 | 805.00 | - | 0.37% | 73,666 |
| Aug 18, 2025 | 834.00 | 835.00 | 780.00 | 802.00 | - | -3.26% | 131,191 |
| Aug 14, 2025 | 837.00 | 849.00 | 829.00 | 829.00 | - | -0.96% | 35,726 |
| Aug 13, 2025 | 825.00 | 837.00 | 818.00 | 837.00 | - | 1.45% | 67,646 |
| Aug 12, 2025 | 820.00 | 830.00 | 817.00 | 825.00 | - | 0.61% | 44,643 |
| Aug 11, 2025 | 840.00 | 840.00 | 819.00 | 820.00 | - | -2.96% | 67,154 |
| Aug 8, 2025 | 842.00 | 859.00 | 841.00 | 845.00 | - | 0.36% | 12,996 |
| 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 |