Aloys Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 1,426.00
-58.00 (-3.91%)
At close: May 14, 2026
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,458.00 | 1,473.00 | 1,371.00 | 1,387.00 | - | -2.73% | 160,309 |
| May 14, 2026 | 1,484.00 | 1,520.00 | 1,400.00 | 1,426.00 | - | -3.91% | 109,491 |
| May 13, 2026 | 1,590.00 | 1,590.00 | 1,450.00 | 1,484.00 | - | -4.38% | 227,833 |
| May 12, 2026 | 1,636.00 | 1,681.00 | 1,530.00 | 1,552.00 | - | -4.84% | 396,420 |
| May 11, 2026 | 1,541.00 | 1,695.00 | 1,513.00 | 1,631.00 | - | 5.98% | 513,127 |
| May 8, 2026 | 1,465.00 | 1,749.00 | 1,465.00 | 1,539.00 | - | 5.12% | 1,197,504 |
| May 7, 2026 | 1,460.00 | 1,620.00 | 1,452.00 | 1,464.00 | - | 0.27% | 343,776 |
| May 6, 2026 | 1,661.00 | 1,661.00 | 1,380.00 | 1,460.00 | - | -12.57% | 485,336 |
| May 4, 2026 | 1,733.00 | 1,824.00 | 1,669.00 | 1,670.00 | - | -6.23% | 209,518 |
| Apr 30, 2026 | 1,758.00 | 1,857.00 | 1,717.00 | 1,781.00 | - | 1.31% | 316,083 |
| Apr 29, 2026 | 1,841.00 | 2,290.00 | 1,750.00 | 1,758.00 | - | -4.51% | 4,235,180 |
| Apr 28, 2026 | 1,913.00 | 1,921.00 | 1,830.00 | 1,841.00 | - | -3.46% | 220,329 |
| Apr 27, 2026 | 1,814.00 | 1,911.00 | 1,814.00 | 1,907.00 | - | 4.55% | 336,226 |
| Apr 24, 2026 | 1,804.00 | 1,854.00 | 1,804.00 | 1,824.00 | - | 1.11% | 87,971 |
| Apr 23, 2026 | 1,826.00 | 1,831.00 | 1,800.00 | 1,804.00 | - | -1.20% | 90,701 |
| Apr 22, 2026 | 1,790.00 | 1,850.00 | 1,790.00 | 1,826.00 | - | 0.72% | 114,638 |
| Apr 21, 2026 | 1,809.00 | 1,842.00 | 1,790.00 | 1,813.00 | - | 0.22% | 172,799 |
| Apr 20, 2026 | 1,845.00 | 1,845.00 | 1,751.00 | 1,809.00 | - | -0.06% | 153,978 |
| Apr 17, 2026 | 1,820.00 | 1,879.00 | 1,724.00 | 1,810.00 | - | 0.78% | 469,848 |
| Apr 16, 2026 | 1,849.00 | 1,849.00 | 1,771.00 | 1,796.00 | - | -1.32% | 186,479 |
| Apr 15, 2026 | 1,840.00 | 1,856.00 | 1,775.00 | 1,820.00 | - | 0.11% | 241,052 |
| Apr 14, 2026 | 1,791.00 | 1,836.00 | 1,752.00 | 1,818.00 | - | 1.51% | 212,404 |
| Apr 13, 2026 | 1,690.00 | 1,827.00 | 1,623.00 | 1,791.00 | - | 5.98% | 371,986 |
| Apr 10, 2026 | 1,640.00 | 1,749.00 | 1,629.00 | 1,690.00 | - | 3.49% | 301,294 |
| Apr 9, 2026 | 1,676.00 | 1,742.00 | 1,618.00 | 1,633.00 | - | -3.09% | 180,011 |
| Apr 8, 2026 | 1,721.00 | 1,793.00 | 1,630.00 | 1,685.00 | - | -2.09% | 325,366 |
| Apr 7, 2026 | 1,655.00 | 1,792.00 | 1,630.00 | 1,721.00 | - | 4.37% | 839,654 |
| Apr 6, 2026 | 1,651.00 | 1,665.00 | 1,612.00 | 1,649.00 | - | -0.12% | 252,023 |
| Apr 3, 2026 | 1,600.00 | 1,651.00 | 1,556.00 | 1,651.00 | - | 2.29% | 303,418 |
| Apr 2, 2026 | 1,580.00 | 1,630.00 | 1,565.00 | 1,614.00 | - | 2.22% | 326,233 |
| Apr 1, 2026 | 1,520.00 | 1,639.00 | 1,490.00 | 1,579.00 | - | 5.55% | 403,737 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,402.00 | 1,496.00 | - | 2.26% | 113,945 |
| Mar 30, 2026 | 1,421.00 | 1,499.00 | 1,408.00 | 1,463.00 | - | 2.96% | 202,297 |
| Mar 27, 2026 | 1,446.00 | 1,447.00 | 1,402.00 | 1,421.00 | - | -2.00% | 78,589 |
| Mar 26, 2026 | 1,505.00 | 1,505.00 | 1,406.00 | 1,450.00 | - | -2.82% | 140,357 |
| Mar 25, 2026 | 1,507.00 | 1,509.00 | 1,464.00 | 1,492.00 | - | -0.27% | 128,670 |
| Mar 24, 2026 | 1,465.00 | 1,508.00 | 1,445.00 | 1,496.00 | - | 2.40% | 177,993 |
| Mar 23, 2026 | 1,494.00 | 1,522.00 | 1,415.00 | 1,461.00 | - | -1.95% | 172,448 |
| Mar 20, 2026 | 1,382.00 | 1,490.00 | 1,382.00 | 1,490.00 | - | 8.05% | 416,013 |
| Mar 19, 2026 | 1,330.00 | 1,450.00 | 1,317.00 | 1,379.00 | - | 2.68% | 248,772 |
| Mar 18, 2026 | 1,382.00 | 1,396.00 | 1,313.00 | 1,343.00 | - | -3.03% | 192,718 |
| Mar 17, 2026 | 1,381.00 | 1,398.00 | 1,370.00 | 1,385.00 | - | 0.29% | 110,933 |
| Mar 16, 2026 | 1,452.00 | 1,483.00 | 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 | - | -1.83% | 419,125 |
| Mar 12, 2026 | 1,439.00 | 1,486.00 | 1,396.00 | 1,479.00 | - | 5.64% | 198,764 |
| Mar 11, 2026 | 1,501.00 | 1,525.00 | 1,353.00 | 1,400.00 | - | -6.35% | 439,008 |
| Mar 10, 2026 | 1,458.00 | 1,499.00 | 1,422.00 | 1,495.00 | - | 3.89% | 263,369 |
| Mar 9, 2026 | 1,452.00 | 1,463.00 | 1,318.00 | 1,439.00 | - | -1.03% | 207,027 |
| Mar 6, 2026 | 1,445.00 | 1,480.00 | 1,395.00 | 1,454.00 | - | 3.19% | 325,504 |
| Mar 5, 2026 | 1,342.00 | 1,440.00 | 1,300.00 | 1,409.00 | - | 5.07% | 319,759 |