Aloys Inc. (KOSDAQ:297570)
South Korea · Delayed Price · Currency is KRW 1,242.00
+82.00 (7.07%)
At close: Jun 4, 2026
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,230.00 | 1,275.00 | 1,180.00 | 1,253.00 | 1,253.00 | 0.89% | 72,119 |
| Jun 4, 2026 | 1,161.00 | 1,252.00 | 1,161.00 | 1,242.00 | 1,242.00 | 7.07% | 120,436 |
| Jun 2, 2026 | 1,224.00 | 1,318.00 | 1,150.00 | 1,160.00 | 1,160.00 | -6.75% | 214,372 |
| Jun 1, 2026 | 1,310.00 | 1,356.00 | 1,205.00 | 1,244.00 | 1,244.00 | -5.04% | 351,712 |
| May 29, 2026 | 1,532.00 | 1,545.00 | 1,270.00 | 1,310.00 | 1,310.00 | -14.49% | 1,320,939 |
| May 28, 2026 | 1,191.00 | 1,532.00 | 1,191.00 | 1,532.00 | 1,532.00 | 29.94% | 3,392,374 |
| May 27, 2026 | 1,331.00 | 1,371.00 | 1,179.00 | 1,179.00 | 1,179.00 | -11.88% | 128,696 |
| May 26, 2026 | 1,370.00 | 1,373.00 | 1,333.00 | 1,338.00 | 1,338.00 | -2.34% | 58,971 |
| May 22, 2026 | 1,375.00 | 1,400.00 | 1,312.00 | 1,370.00 | 1,370.00 | -0.36% | 61,520 |
| May 21, 2026 | 1,442.00 | 1,442.00 | 1,366.00 | 1,375.00 | 1,375.00 | -4.65% | 62,563 |
| May 20, 2026 | 1,449.00 | 1,458.00 | 1,347.00 | 1,442.00 | 1,442.00 | 3.07% | 44,985 |
| May 19, 2026 | 1,405.00 | 1,424.00 | 1,345.00 | 1,399.00 | 1,399.00 | -1.76% | 33,418 |
| May 18, 2026 | 1,380.00 | 1,450.00 | 1,345.00 | 1,424.00 | 1,424.00 | 2.67% | 80,906 |
| May 15, 2026 | 1,458.00 | 1,473.00 | 1,371.00 | 1,387.00 | 1,387.00 | -2.73% | 160,309 |
| May 14, 2026 | 1,484.00 | 1,520.00 | 1,400.00 | 1,426.00 | 1,426.00 | -3.91% | 109,491 |
| May 13, 2026 | 1,590.00 | 1,590.00 | 1,450.00 | 1,484.00 | 1,484.00 | -4.38% | 227,833 |
| May 12, 2026 | 1,636.00 | 1,681.00 | 1,530.00 | 1,552.00 | 1,552.00 | -4.84% | 396,420 |
| May 11, 2026 | 1,541.00 | 1,695.00 | 1,513.00 | 1,631.00 | 1,631.00 | 5.98% | 513,127 |
| May 8, 2026 | 1,465.00 | 1,749.00 | 1,465.00 | 1,539.00 | 1,539.00 | 5.12% | 1,197,504 |
| May 7, 2026 | 1,460.00 | 1,620.00 | 1,452.00 | 1,464.00 | 1,464.00 | 0.27% | 343,776 |
| May 6, 2026 | 1,661.00 | 1,661.00 | 1,380.00 | 1,460.00 | 1,460.00 | -12.57% | 485,336 |
| May 4, 2026 | 1,733.00 | 1,824.00 | 1,669.00 | 1,670.00 | 1,670.00 | -6.23% | 209,518 |
| Apr 30, 2026 | 1,758.00 | 1,857.00 | 1,717.00 | 1,781.00 | 1,781.00 | 1.31% | 316,083 |
| Apr 29, 2026 | 1,841.00 | 2,290.00 | 1,750.00 | 1,758.00 | 1,758.00 | -4.51% | 4,235,180 |
| Apr 28, 2026 | 1,913.00 | 1,921.00 | 1,830.00 | 1,841.00 | 1,841.00 | -3.46% | 220,329 |
| Apr 27, 2026 | 1,814.00 | 1,911.00 | 1,814.00 | 1,907.00 | 1,907.00 | 4.55% | 336,226 |
| Apr 24, 2026 | 1,804.00 | 1,854.00 | 1,804.00 | 1,824.00 | 1,824.00 | 1.11% | 87,971 |
| Apr 23, 2026 | 1,826.00 | 1,831.00 | 1,800.00 | 1,804.00 | 1,804.00 | -1.20% | 90,701 |
| Apr 22, 2026 | 1,790.00 | 1,850.00 | 1,790.00 | 1,826.00 | 1,826.00 | 0.72% | 114,638 |
| Apr 21, 2026 | 1,809.00 | 1,842.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.22% | 172,799 |
| Apr 20, 2026 | 1,845.00 | 1,845.00 | 1,751.00 | 1,809.00 | 1,809.00 | -0.06% | 153,978 |
| Apr 17, 2026 | 1,820.00 | 1,879.00 | 1,724.00 | 1,810.00 | 1,810.00 | 0.78% | 469,848 |
| Apr 16, 2026 | 1,849.00 | 1,849.00 | 1,771.00 | 1,796.00 | 1,796.00 | -1.32% | 186,479 |
| Apr 15, 2026 | 1,840.00 | 1,856.00 | 1,775.00 | 1,820.00 | 1,820.00 | 0.11% | 241,052 |
| Apr 14, 2026 | 1,791.00 | 1,836.00 | 1,752.00 | 1,818.00 | 1,818.00 | 1.51% | 212,404 |
| Apr 13, 2026 | 1,690.00 | 1,827.00 | 1,623.00 | 1,791.00 | 1,791.00 | 5.98% | 371,986 |
| Apr 10, 2026 | 1,640.00 | 1,749.00 | 1,629.00 | 1,690.00 | 1,690.00 | 3.49% | 301,294 |
| Apr 9, 2026 | 1,676.00 | 1,742.00 | 1,618.00 | 1,633.00 | 1,633.00 | -3.09% | 180,011 |
| Apr 8, 2026 | 1,721.00 | 1,793.00 | 1,630.00 | 1,685.00 | 1,685.00 | -2.09% | 325,366 |
| Apr 7, 2026 | 1,655.00 | 1,792.00 | 1,630.00 | 1,721.00 | 1,721.00 | 4.37% | 839,654 |
| Apr 6, 2026 | 1,651.00 | 1,665.00 | 1,612.00 | 1,649.00 | 1,649.00 | -0.12% | 252,023 |
| Apr 3, 2026 | 1,600.00 | 1,651.00 | 1,556.00 | 1,651.00 | 1,651.00 | 2.29% | 303,418 |
| Apr 2, 2026 | 1,580.00 | 1,630.00 | 1,565.00 | 1,614.00 | 1,614.00 | 2.22% | 326,233 |
| Apr 1, 2026 | 1,520.00 | 1,639.00 | 1,490.00 | 1,579.00 | 1,579.00 | 5.55% | 403,737 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,402.00 | 1,496.00 | 1,496.00 | 2.26% | 113,945 |
| Mar 30, 2026 | 1,421.00 | 1,499.00 | 1,408.00 | 1,463.00 | 1,463.00 | 2.96% | 202,297 |
| Mar 27, 2026 | 1,446.00 | 1,447.00 | 1,402.00 | 1,421.00 | 1,421.00 | -2.00% | 78,589 |
| Mar 26, 2026 | 1,505.00 | 1,505.00 | 1,406.00 | 1,450.00 | 1,450.00 | -2.82% | 140,357 |
| Mar 25, 2026 | 1,507.00 | 1,509.00 | 1,464.00 | 1,492.00 | 1,492.00 | -0.27% | 128,670 |
| Mar 24, 2026 | 1,465.00 | 1,508.00 | 1,445.00 | 1,496.00 | 1,496.00 | 2.40% | 177,993 |