Aloys Inc. (KOSDAQ:297570)
South Korea flag South Korea · Delayed Price · Currency is KRW
810.00
-4.00 (-0.49%)
At close: Aug 26, 2025, 3:30 PM KST

Aloys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025795.00801.00782.00796.00--29,753
Aug 27, 2025807.00810.00790.00796.00--1.73%23,768
Aug 26, 2025813.00813.00807.00810.00--0.49%23,044
Aug 25, 2025814.00822.00808.00814.00--31,416
Aug 22, 2025793.00815.00793.00814.00-1.75%52,070
Aug 21, 2025786.00817.00786.00800.00-0.50%18,164
Aug 20, 2025803.00805.00780.00796.00--1.12%51,152
Aug 19, 2025795.00809.00795.00805.00-0.37%73,666
Aug 18, 2025834.00835.00780.00802.00--3.26%131,191
Aug 14, 2025837.00849.00829.00829.00--0.96%35,726
Aug 13, 2025825.00837.00818.00837.00-1.45%67,646
Aug 12, 2025820.00830.00817.00825.00-0.61%44,643
Aug 11, 2025840.00840.00819.00820.00--2.96%67,154
Aug 8, 2025842.00859.00841.00845.00-0.36%12,996
Aug 7, 2025851.00866.00830.00842.00--1.06%33,079
Aug 6, 2025862.00874.00810.00851.00--1.39%47,635
Aug 5, 2025834.00864.00834.00863.00-3.48%35,472
Aug 4, 2025821.00838.00819.00834.00-1.46%7,325
Aug 1, 2025849.00867.00822.00822.00--3.18%33,503
Jul 31, 2025819.00879.00819.00849.00-3.66%59,335
Jul 30, 2025817.00828.00811.00819.00-0.24%41,463
Jul 29, 2025815.00818.00802.00817.00-0.25%48,999
Jul 28, 2025823.00823.00807.00815.00--0.24%49,569
Jul 25, 2025839.00851.00802.00817.00--2.62%70,038
Jul 24, 2025883.00883.00833.00839.00--4.98%57,548
Jul 23, 2025893.00893.00875.00883.00--1.12%18,717
Jul 22, 2025896.00915.00884.00893.00--0.33%13,446
Jul 21, 2025894.00900.00887.00896.00-0.22%6,487
Jul 18, 2025906.00906.00892.00894.00--1.32%25,922
Jul 17, 2025917.00917.00896.00906.00-0.67%6,429
Jul 16, 2025909.00918.00900.00900.00--2.07%29,032
Jul 15, 2025928.00928.00901.00919.00-1.21%24,918
Jul 14, 2025908.00930.00908.00908.00--21,777
Jul 11, 2025918.00948.00907.00908.00--1.94%30,672
Jul 10, 2025909.00930.00900.00926.00-2.89%38,660
Jul 9, 2025861.00947.00861.00900.00-4.53%97,641
Jul 8, 2025875.00875.00858.00861.00--1.60%17,374
Jul 7, 2025862.00880.00862.00875.00-1.51%18,774
Jul 4, 2025897.00906.00839.00862.00--4.86%61,267
Jul 3, 2025886.00906.00881.00906.00-2.26%30,549
Jul 2, 2025901.00901.00883.00886.00--1.23%32,845
Jul 1, 2025893.00902.00870.00897.00-3.58%43,302
Jun 30, 2025893.00900.00851.00866.00--3.02%52,744
Jun 27, 2025900.00913.00891.00893.00--0.78%25,089
Jun 26, 2025920.00926.00891.00900.00--2.17%42,454
Jun 25, 2025903.00925.00891.00920.00-2.45%66,308
Jun 24, 2025885.00900.00885.00898.00-1.81%55,057
Jun 23, 2025935.00937.00820.00882.00--5.67%324,079
Jun 20, 2025937.00945.00931.00935.00-0.43%21,698
Jun 19, 2025940.00950.00929.00931.00--0.43%11,212