Aloys Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 1,463.00
+42.00 (2.96%)
At close: Mar 30, 2026
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,421.00 | 1,499.00 | 1,408.00 | 1,463.00 | 1,463.00 | 2.96% | 202,292 |
| Mar 27, 2026 | 1,446.00 | 1,447.00 | 1,402.00 | 1,421.00 | 1,421.00 | -2.00% | 78,579 |
| Mar 26, 2026 | 1,505.00 | 1,505.00 | 1,406.00 | 1,450.00 | 1,450.00 | -2.82% | 140,329 |
| Mar 25, 2026 | 1,507.00 | 1,509.00 | 1,464.00 | 1,492.00 | 1,492.00 | -0.27% | 128,621 |
| Mar 24, 2026 | 1,465.00 | 1,508.00 | 1,445.00 | 1,496.00 | 1,496.00 | 2.40% | 174,278 |
| Mar 23, 2026 | 1,494.00 | 1,522.00 | 1,415.00 | 1,461.00 | 1,461.00 | -1.95% | 172,448 |
| Mar 20, 2026 | 1,382.00 | 1,490.00 | 1,382.00 | 1,490.00 | 1,490.00 | 8.05% | 409,996 |
| Mar 19, 2026 | 1,330.00 | 1,450.00 | 1,317.00 | 1,379.00 | 1,379.00 | 2.68% | 248,742 |
| Mar 18, 2026 | 1,382.00 | 1,396.00 | 1,313.00 | 1,343.00 | 1,343.00 | -3.03% | 192,208 |
| Mar 17, 2026 | 1,381.00 | 1,398.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.29% | 110,582 |
| Mar 16, 2026 | 1,452.00 | 1,483.00 | 1,381.00 | 1,381.00 | 1,381.00 | -4.89% | 339,296 |
| Mar 13, 2026 | 1,452.00 | 1,500.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.83% | 419,125 |
| Mar 12, 2026 | 1,439.00 | 1,486.00 | 1,396.00 | 1,479.00 | 1,479.00 | 5.64% | 198,657 |
| Mar 11, 2026 | 1,501.00 | 1,525.00 | 1,353.00 | 1,400.00 | 1,400.00 | -6.35% | 439,008 |
| Mar 10, 2026 | 1,458.00 | 1,499.00 | 1,422.00 | 1,495.00 | 1,495.00 | 3.89% | 262,950 |
| Mar 9, 2026 | 1,452.00 | 1,463.00 | 1,318.00 | 1,439.00 | 1,439.00 | -1.03% | 206,823 |
| Mar 6, 2026 | 1,445.00 | 1,480.00 | 1,395.00 | 1,454.00 | 1,454.00 | 3.19% | 324,912 |
| Mar 5, 2026 | 1,342.00 | 1,440.00 | 1,300.00 | 1,409.00 | 1,409.00 | 5.07% | 317,086 |
| Mar 4, 2026 | 1,336.00 | 1,518.00 | 1,332.00 | 1,341.00 | 1,341.00 | 1.13% | 940,852 |
| Mar 3, 2026 | 1,395.00 | 1,448.00 | 1,304.00 | 1,326.00 | 1,326.00 | -5.96% | 305,216 |
| Feb 27, 2026 | 1,350.00 | 1,430.00 | 1,350.00 | 1,410.00 | 1,410.00 | 4.44% | 145,892 |
| Feb 26, 2026 | 1,350.00 | 1,361.00 | 1,321.00 | 1,350.00 | 1,350.00 | 0.90% | 77,613 |
| Feb 25, 2026 | 1,377.00 | 1,387.00 | 1,337.00 | 1,338.00 | 1,338.00 | -2.83% | 120,325 |
| Feb 24, 2026 | 1,339.00 | 1,377.00 | 1,329.00 | 1,377.00 | 1,377.00 | 2.84% | 136,338 |
| Feb 23, 2026 | 1,301.00 | 1,394.00 | 1,301.00 | 1,339.00 | 1,339.00 | 2.92% | 202,896 |
| Feb 20, 2026 | 1,313.00 | 1,388.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.84% | 204,691 |
| Feb 19, 2026 | 1,337.00 | 1,342.00 | 1,301.00 | 1,312.00 | 1,312.00 | -1.13% | 113,365 |
| Feb 13, 2026 | 1,316.00 | 1,333.00 | 1,284.00 | 1,327.00 | 1,327.00 | 0.84% | 136,696 |
| Feb 12, 2026 | 1,377.00 | 1,377.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.30% | 138,801 |
| Feb 11, 2026 | 1,341.00 | 1,366.00 | 1,315.00 | 1,347.00 | 1,347.00 | 0.45% | 52,934 |
| Feb 10, 2026 | 1,323.00 | 1,587.00 | 1,323.00 | 1,341.00 | 1,341.00 | 1.06% | 994,023 |
| Feb 9, 2026 | 1,312.00 | 1,375.00 | 1,300.00 | 1,327.00 | 1,327.00 | 0.15% | 78,656 |
| Feb 6, 2026 | 1,270.00 | 1,390.00 | 1,265.00 | 1,325.00 | 1,325.00 | 0.23% | 320,720 |
| Feb 5, 2026 | 1,355.00 | 1,380.00 | 1,254.00 | 1,322.00 | 1,322.00 | -5.30% | 228,270 |
| Feb 4, 2026 | 1,302.00 | 1,631.00 | 1,269.00 | 1,396.00 | 1,396.00 | 6.48% | 4,056,852 |
| Feb 3, 2026 | 1,348.00 | 1,348.00 | 1,252.00 | 1,311.00 | 1,311.00 | 1.86% | 352,943 |
| Feb 2, 2026 | 1,183.00 | 1,362.00 | 1,145.00 | 1,287.00 | 1,287.00 | 8.79% | 1,075,576 |
| Jan 30, 2026 | 1,210.00 | 1,227.00 | 1,180.00 | 1,183.00 | 1,183.00 | -2.23% | 230,137 |
| Jan 29, 2026 | 1,195.00 | 1,255.00 | 1,151.00 | 1,210.00 | 1,210.00 | 0.83% | 435,478 |
| Jan 28, 2026 | 1,410.00 | 1,410.00 | 1,127.00 | 1,200.00 | 1,200.00 | 0.93% | 4,101,089 |
| Jan 27, 2026 | 915.00 | 1,189.00 | 915.00 | 1,189.00 | 1,189.00 | 29.95% | 1,187,639 |
| Jan 26, 2026 | 934.00 | 934.00 | 895.00 | 915.00 | 915.00 | -1.72% | 27,125 |
| Jan 23, 2026 | 891.00 | 974.00 | 891.00 | 931.00 | 931.00 | 5.08% | 28,530 |
| Jan 22, 2026 | 889.00 | 894.00 | 885.00 | 886.00 | 886.00 | -0.34% | 17,555 |
| Jan 21, 2026 | 908.00 | 908.00 | 888.00 | 889.00 | 889.00 | -2.09% | 22,857 |
| Jan 20, 2026 | 909.00 | 913.00 | 891.00 | 908.00 | 908.00 | 0.22% | 37,426 |
| Jan 19, 2026 | 907.00 | 907.00 | 897.00 | 906.00 | 906.00 | -0.11% | 27,639 |
| Jan 16, 2026 | 926.00 | 929.00 | 895.00 | 907.00 | 907.00 | -1.63% | 59,935 |
| Jan 15, 2026 | 939.00 | 947.00 | 916.00 | 922.00 | 922.00 | -2.43% | 39,442 |
| Jan 14, 2026 | 943.00 | 959.00 | 912.00 | 945.00 | 945.00 | 0.21% | 30,385 |