ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 10,460
+220 (2.15%)
At close: Oct 31, 2025
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,230.00 | 10,630.00 | 10,210.00 | 10,460.00 | 10,460.00 | 2.15% | 109,000 |
| Oct 30, 2025 | 10,400.00 | 10,550.00 | 10,140.00 | 10,240.00 | 10,240.00 | -1.54% | 194,943 |
| Oct 29, 2025 | 10,450.00 | 10,470.00 | 10,310.00 | 10,400.00 | 10,400.00 | -0.48% | 82,625 |
| Oct 28, 2025 | 10,550.00 | 10,580.00 | 10,330.00 | 10,450.00 | 10,450.00 | -0.85% | 133,601 |
| Oct 27, 2025 | 10,590.00 | 10,795.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.38% | 166,813 |
| Oct 24, 2025 | 10,680.00 | 10,820.00 | 10,500.00 | 10,580.00 | 10,580.00 | -0.84% | 151,155 |
| Oct 23, 2025 | 11,010.00 | 11,010.00 | 10,650.00 | 10,670.00 | 10,670.00 | -3.09% | 158,825 |
| Oct 22, 2025 | 11,020.00 | 11,090.00 | 10,850.00 | 11,010.00 | 11,010.00 | -0.09% | 125,205 |
| Oct 21, 2025 | 11,350.00 | 11,650.00 | 11,010.00 | 11,020.00 | 11,020.00 | -2.82% | 171,530 |
| Oct 20, 2025 | 11,320.00 | 11,490.00 | 11,200.00 | 11,340.00 | 11,340.00 | 0.18% | 104,537 |
| Oct 17, 2025 | 11,400.00 | 11,470.00 | 11,160.00 | 11,320.00 | 11,320.00 | -1.57% | 214,894 |
| Oct 16, 2025 | 11,900.00 | 11,900.00 | 11,460.00 | 11,500.00 | 11,500.00 | -3.36% | 275,338 |
| Oct 15, 2025 | 11,750.00 | 11,950.00 | 11,650.00 | 11,900.00 | 11,900.00 | 1.45% | 197,012 |
| Oct 14, 2025 | 12,460.00 | 12,460.00 | 11,650.00 | 11,730.00 | 11,730.00 | -5.17% | 562,551 |
| Oct 13, 2025 | 11,800.00 | 12,390.00 | 11,580.00 | 12,370.00 | 12,370.00 | 3.95% | 579,153 |
| Oct 10, 2025 | 11,580.00 | 12,000.00 | 11,220.00 | 11,900.00 | 11,900.00 | 2.23% | 379,801 |
| Oct 2, 2025 | 11,810.00 | 11,860.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.36% | 451,268 |
| Oct 1, 2025 | 11,500.00 | 12,950.00 | 11,270.00 | 11,800.00 | 11,800.00 | 3.51% | 4,210,780 |
| Sep 30, 2025 | 11,820.00 | 11,820.00 | 11,340.00 | 11,400.00 | 11,400.00 | -3.47% | 178,864 |
| Sep 29, 2025 | 11,380.00 | 11,990.00 | 11,320.00 | 11,810.00 | 11,810.00 | 4.51% | 389,418 |
| Sep 26, 2025 | 11,910.00 | 11,950.00 | 11,195.00 | 11,300.00 | 11,300.00 | -4.56% | 318,099 |
| Sep 25, 2025 | 12,190.00 | 12,200.00 | 11,780.00 | 11,840.00 | 11,840.00 | -1.99% | 470,145 |
| Sep 24, 2025 | 11,450.00 | 12,080.00 | 11,390.00 | 12,080.00 | 12,080.00 | 6.90% | 838,330 |
| Sep 23, 2025 | 11,870.00 | 11,870.00 | 11,230.00 | 11,300.00 | 11,300.00 | -4.80% | 390,792 |
| Sep 22, 2025 | 11,900.00 | 12,230.00 | 11,790.00 | 11,870.00 | 11,870.00 | 4.49% | 910,757 |
| Sep 19, 2025 | 11,730.00 | 11,730.00 | 11,320.00 | 11,360.00 | 11,360.00 | -2.07% | 249,882 |
| Sep 18, 2025 | 11,630.00 | 11,930.00 | 11,530.00 | 11,600.00 | 11,600.00 | 0.78% | 413,390 |
| Sep 17, 2025 | 11,850.00 | 11,970.00 | 11,500.00 | 11,510.00 | 11,510.00 | -3.44% | 365,433 |
| Sep 16, 2025 | 11,710.00 | 12,210.00 | 11,560.00 | 11,920.00 | 11,920.00 | 1.79% | 852,926 |
| Sep 15, 2025 | 11,840.00 | 11,970.00 | 11,540.00 | 11,710.00 | 11,710.00 | 0.17% | 444,502 |
| Sep 12, 2025 | 11,530.00 | 11,850.00 | 11,530.00 | 11,690.00 | 11,690.00 | 1.21% | 596,106 |
| Sep 11, 2025 | 11,480.00 | 11,960.00 | 11,350.00 | 11,550.00 | 11,550.00 | 0.79% | 953,302 |
| Sep 10, 2025 | 11,540.00 | 11,800.00 | 11,440.00 | 11,460.00 | 11,460.00 | -0.61% | 918,914 |
| Sep 9, 2025 | 11,500.00 | 11,640.00 | 11,310.00 | 11,530.00 | 11,530.00 | -0.69% | 376,709 |
| Sep 8, 2025 | 11,570.00 | 11,670.00 | 11,240.00 | 11,610.00 | 11,610.00 | 0.26% | 689,113 |
| Sep 5, 2025 | 11,200.00 | 11,920.00 | 11,100.00 | 11,580.00 | 11,580.00 | 3.12% | 3,451,947 |
| Sep 4, 2025 | 10,010.00 | 11,930.00 | 9,980.00 | 11,230.00 | 11,230.00 | 12.30% | 8,655,079 |
| Sep 3, 2025 | 10,190.00 | 10,190.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.40% | 61,930 |
| Sep 2, 2025 | 10,010.00 | 10,100.00 | 9,910.00 | 10,040.00 | 10,040.00 | 0.40% | 66,698 |
| Sep 1, 2025 | 10,000.00 | 10,390.00 | 9,930.00 | 10,000.00 | 10,000.00 | -0.70% | 85,608 |
| Aug 29, 2025 | 10,300.00 | 10,350.00 | 10,060.00 | 10,070.00 | 10,070.00 | -1.18% | 37,807 |
| Aug 28, 2025 | 10,120.00 | 10,690.00 | 10,020.00 | 10,190.00 | 10,190.00 | 1.09% | 79,507 |
| Aug 27, 2025 | 10,210.00 | 10,310.00 | 10,010.00 | 10,080.00 | 10,080.00 | -1.27% | 38,296 |
| Aug 26, 2025 | 10,260.00 | 10,300.00 | 10,110.00 | 10,210.00 | 10,210.00 | -0.29% | 31,135 |
| Aug 25, 2025 | 10,190.00 | 10,340.00 | 10,140.00 | 10,240.00 | 10,240.00 | 2.91% | 44,248 |
| Aug 22, 2025 | 9,800.00 | 10,050.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1.02% | 44,632 |
| Aug 21, 2025 | 10,030.00 | 10,050.00 | 9,820.00 | 9,850.00 | 9,850.00 | -1.20% | 55,075 |
| Aug 20, 2025 | 10,020.00 | 10,130.00 | 9,810.00 | 9,970.00 | 9,970.00 | -3.11% | 75,484 |
| Aug 19, 2025 | 10,590.00 | 10,770.00 | 9,880.00 | 10,290.00 | 10,290.00 | -3.56% | 98,769 |
| Aug 18, 2025 | 10,890.00 | 11,000.00 | 10,590.00 | 10,670.00 | 10,670.00 | -2.02% | 72,183 |