ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 9,410.00
+500.00 (5.61%)
At close: Mar 6, 2026
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,920.00 | 9,490.00 | 8,870.00 | 9,410.00 | 9,410.00 | 5.61% | 176,685 |
| Mar 5, 2026 | 8,850.00 | 9,080.00 | 8,630.00 | 8,910.00 | 8,910.00 | 7.74% | 169,859 |
| Mar 4, 2026 | 9,970.00 | 9,970.00 | 8,170.00 | 8,270.00 | 8,270.00 | -17.05% | 561,643 |
| Mar 3, 2026 | 9,880.00 | 10,630.00 | 9,700.00 | 9,970.00 | 9,970.00 | 7.44% | 1,516,786 |
| Feb 27, 2026 | 9,490.00 | 9,850.00 | 9,230.00 | 9,280.00 | 9,280.00 | -0.96% | 157,851 |
| Feb 26, 2026 | 9,640.00 | 9,730.00 | 9,370.00 | 9,370.00 | 9,370.00 | -2.29% | 195,155 |
| Feb 25, 2026 | 9,590.00 | 11,000.00 | 9,500.00 | 9,590.00 | 9,590.00 | 1.05% | 1,817,864 |
| Feb 24, 2026 | 9,690.00 | 9,690.00 | 9,480.00 | 9,490.00 | 9,490.00 | -2.06% | 67,284 |
| Feb 23, 2026 | 9,670.00 | 9,780.00 | 9,510.00 | 9,690.00 | 9,690.00 | 0.83% | 84,328 |
| Feb 20, 2026 | 9,610.00 | 9,760.00 | 9,510.00 | 9,610.00 | 9,610.00 | 1.05% | 125,424 |
| Feb 19, 2026 | 9,250.00 | 9,780.00 | 9,240.00 | 9,510.00 | 9,510.00 | 4.62% | 89,233 |
| Feb 13, 2026 | 9,330.00 | 9,330.00 | 9,050.00 | 9,090.00 | 9,090.00 | -3.09% | 84,571 |
| Feb 12, 2026 | 9,620.00 | 9,900.00 | 9,330.00 | 9,380.00 | 9,380.00 | -2.49% | 96,690 |
| Feb 11, 2026 | 9,670.00 | 9,750.00 | 9,550.00 | 9,620.00 | 9,620.00 | -0.72% | 40,922 |
| Feb 10, 2026 | 9,640.00 | 9,790.00 | 9,540.00 | 9,690.00 | 9,690.00 | 0.52% | 56,322 |
| Feb 9, 2026 | 9,240.00 | 9,660.00 | 9,240.00 | 9,640.00 | 9,640.00 | 4.90% | 88,040 |
| Feb 6, 2026 | 9,380.00 | 9,380.00 | 8,900.00 | 9,190.00 | 9,190.00 | -2.65% | 102,926 |
| Feb 5, 2026 | 9,950.00 | 9,950.00 | 9,440.00 | 9,440.00 | 9,440.00 | -5.13% | 142,980 |
| Feb 4, 2026 | 10,070.00 | 10,290.00 | 9,770.00 | 9,950.00 | 9,950.00 | 1.02% | 95,175 |
| Feb 3, 2026 | 9,560.00 | 9,870.00 | 9,560.00 | 9,850.00 | 9,850.00 | 3.47% | 67,623 |
| Feb 2, 2026 | 10,070.00 | 10,070.00 | 9,430.00 | 9,520.00 | 9,520.00 | -5.46% | 194,785 |
| Jan 30, 2026 | 10,350.00 | 10,400.00 | 9,900.00 | 10,070.00 | 10,070.00 | -2.71% | 206,238 |
| Jan 29, 2026 | 10,300.00 | 10,390.00 | 9,990.00 | 10,350.00 | 10,350.00 | 0.58% | 186,671 |
| Jan 28, 2026 | 10,130.00 | 10,290.00 | 10,050.00 | 10,290.00 | 10,290.00 | 1.58% | 168,091 |
| Jan 27, 2026 | 10,310.00 | 10,320.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.94% | 106,588 |
| Jan 26, 2026 | 10,080.00 | 10,360.00 | 9,970.00 | 10,330.00 | 10,330.00 | 2.28% | 153,449 |
| Jan 23, 2026 | 10,130.00 | 10,240.00 | 9,980.00 | 10,100.00 | 10,100.00 | - | 127,077 |
| Jan 22, 2026 | 10,260.00 | 10,440.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.79% | 162,913 |
| Jan 21, 2026 | 10,350.00 | 10,350.00 | 9,910.00 | 10,180.00 | 10,180.00 | -2.77% | 274,736 |
| Jan 20, 2026 | 10,550.00 | 10,730.00 | 10,070.00 | 10,470.00 | 10,470.00 | -0.76% | 122,549 |
| Jan 19, 2026 | 10,040.00 | 10,880.00 | 10,010.00 | 10,550.00 | 10,550.00 | 5.08% | 210,967 |
| Jan 16, 2026 | 10,400.00 | 10,540.00 | 9,990.00 | 10,040.00 | 10,040.00 | -3.46% | 160,735 |
| Jan 15, 2026 | 10,350.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 76,138 |
| Jan 14, 2026 | 10,600.00 | 10,700.00 | 10,330.00 | 10,350.00 | 10,350.00 | -2.36% | 104,680 |
| Jan 13, 2026 | 10,400.00 | 10,640.00 | 10,380.00 | 10,600.00 | 10,600.00 | 1.92% | 97,655 |
| Jan 12, 2026 | 10,820.00 | 10,990.00 | 10,290.00 | 10,400.00 | 10,400.00 | -2.89% | 214,063 |
| Jan 9, 2026 | 10,760.00 | 11,160.00 | 10,510.00 | 10,710.00 | 10,710.00 | 2.00% | 240,973 |
| Jan 8, 2026 | 11,080.00 | 11,100.00 | 10,490.00 | 10,500.00 | 10,500.00 | -4.72% | 193,879 |
| Jan 7, 2026 | 11,370.00 | 11,470.00 | 10,910.00 | 11,020.00 | 11,020.00 | -2.99% | 162,449 |
| Jan 6, 2026 | 11,580.00 | 11,580.00 | 11,350.00 | 11,360.00 | 11,360.00 | -0.53% | 214,841 |
| Jan 5, 2026 | 11,430.00 | 11,490.00 | 11,100.00 | 11,420.00 | 11,420.00 | 0.44% | 208,167 |
| Jan 2, 2026 | 11,150.00 | 11,520.00 | 11,010.00 | 11,370.00 | 11,370.00 | 1.97% | 267,564 |
| Dec 30, 2025 | 10,670.00 | 11,150.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.50% | 297,881 |
| Dec 29, 2025 | 10,160.00 | 10,710.00 | 10,050.00 | 10,670.00 | 10,670.00 | 5.12% | 164,607 |
| Dec 26, 2025 | 10,420.00 | 10,420.00 | 10,110.00 | 10,150.00 | 10,150.00 | -2.59% | 126,989 |
| Dec 24, 2025 | 10,200.00 | 10,480.00 | 10,020.00 | 10,420.00 | 10,420.00 | 3.17% | 212,878 |
| Dec 23, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 256,155 |
| Dec 22, 2025 | 9,860.00 | 10,410.00 | 9,730.00 | 10,300.00 | 10,300.00 | 10.28% | 535,712 |
| Dec 19, 2025 | 9,130.00 | 9,430.00 | 9,060.00 | 9,340.00 | 9,340.00 | 1.85% | 78,560 |
| Dec 18, 2025 | 9,000.00 | 9,650.00 | 8,970.00 | 9,170.00 | 9,170.00 | 0.22% | 98,872 |