ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 10,190
+110 (1.09%)
At close: Aug 28, 2025
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,120.00 | 10,690.00 | 10,020.00 | 10,190.00 | - | 1.09% | 79,507 |
| Aug 27, 2025 | 10,210.00 | 10,310.00 | 10,010.00 | 10,080.00 | - | -1.27% | 38,296 |
| Aug 26, 2025 | 10,260.00 | 10,300.00 | 10,110.00 | 10,210.00 | - | -0.29% | 31,135 |
| Aug 25, 2025 | 10,190.00 | 10,340.00 | 10,140.00 | 10,240.00 | - | 2.91% | 44,248 |
| Aug 22, 2025 | 9,800.00 | 10,050.00 | 9,800.00 | 9,950.00 | - | 1.02% | 44,632 |
| Aug 21, 2025 | 10,030.00 | 10,050.00 | 9,820.00 | 9,850.00 | - | -1.20% | 55,075 |
| Aug 20, 2025 | 10,020.00 | 10,130.00 | 9,810.00 | 9,970.00 | - | -3.11% | 75,484 |
| Aug 19, 2025 | 10,590.00 | 10,770.00 | 9,880.00 | 10,290.00 | - | -3.56% | 98,769 |
| Aug 18, 2025 | 10,890.00 | 11,000.00 | 10,590.00 | 10,670.00 | - | -2.02% | 72,183 |
| Aug 14, 2025 | 11,120.00 | 11,200.00 | 10,890.00 | 10,890.00 | - | -2.16% | 104,956 |
| Aug 13, 2025 | 11,420.00 | 12,170.00 | 11,050.00 | 11,130.00 | - | - | 543,632 |
| Aug 12, 2025 | 11,430.00 | 11,510.00 | 11,040.00 | 11,130.00 | - | -2.71% | 68,017 |
| Aug 11, 2025 | 11,730.00 | 11,760.00 | 11,440.00 | 11,440.00 | - | -0.95% | 97,727 |
| Aug 8, 2025 | 11,340.00 | 11,650.00 | 11,300.00 | 11,550.00 | - | 3.03% | 180,985 |
| Aug 7, 2025 | 11,150.00 | 11,380.00 | 11,010.00 | 11,210.00 | - | 0.18% | 98,651 |
| Aug 6, 2025 | 11,080.00 | 11,280.00 | 11,000.00 | 11,190.00 | - | 1.82% | 51,890 |
| Aug 5, 2025 | 11,270.00 | 11,360.00 | 10,950.00 | 10,990.00 | - | -1.43% | 80,887 |
| Aug 4, 2025 | 10,680.00 | 11,310.00 | 10,680.00 | 11,150.00 | - | 2.95% | 88,258 |
| Aug 1, 2025 | 11,280.00 | 11,400.00 | 10,770.00 | 10,830.00 | - | -4.67% | 117,004 |
| Jul 31, 2025 | 11,240.00 | 11,390.00 | 11,000.00 | 11,360.00 | - | 1.97% | 104,128 |
| Jul 30, 2025 | 10,900.00 | 11,190.00 | 10,800.00 | 11,140.00 | - | 2.48% | 80,450 |
| Jul 29, 2025 | 10,570.00 | 11,040.00 | 10,510.00 | 10,870.00 | - | 2.35% | 98,884 |
| Jul 28, 2025 | 10,860.00 | 10,910.00 | 10,620.00 | 10,620.00 | - | -1.94% | 76,455 |
| Jul 25, 2025 | 10,900.00 | 10,920.00 | 10,780.00 | 10,830.00 | - | -0.37% | 41,682 |
| Jul 24, 2025 | 11,050.00 | 11,160.00 | 10,850.00 | 10,870.00 | - | -0.28% | 111,454 |
| Jul 23, 2025 | 11,130.00 | 11,270.00 | 10,760.00 | 10,900.00 | - | -0.91% | 74,522 |
| Jul 22, 2025 | 11,320.00 | 11,350.00 | 10,970.00 | 11,000.00 | - | -3.17% | 154,486 |
| Jul 21, 2025 | 11,550.00 | 11,550.00 | 11,340.00 | 11,360.00 | - | -1.13% | 64,924 |
| Jul 18, 2025 | 11,550.00 | 11,650.00 | 11,290.00 | 11,490.00 | - | -0.09% | 124,289 |
| Jul 17, 2025 | 11,750.00 | 11,760.00 | 11,430.00 | 11,500.00 | - | 0.09% | 121,881 |
| Jul 16, 2025 | 11,500.00 | 11,750.00 | 11,370.00 | 11,490.00 | - | 0.26% | 194,880 |
| Jul 15, 2025 | 11,650.00 | 11,700.00 | 11,320.00 | 11,460.00 | - | -0.87% | 133,466 |
| Jul 14, 2025 | 12,240.00 | 12,270.00 | 11,510.00 | 11,560.00 | - | -0.09% | 465,838 |
| Jul 11, 2025 | 11,370.00 | 11,720.00 | 11,350.00 | 11,570.00 | - | 2.75% | 278,600 |
| Jul 10, 2025 | 11,330.00 | 11,350.00 | 11,110.00 | 11,260.00 | - | -0.71% | 173,320 |
| Jul 9, 2025 | 10,890.00 | 12,150.00 | 10,790.00 | 11,340.00 | - | 3.66% | 1,929,919 |
| Jul 8, 2025 | 10,600.00 | 11,300.00 | 10,510.00 | 10,940.00 | - | 5.60% | 268,360 |
| Jul 7, 2025 | 10,600.00 | 10,600.00 | 10,340.00 | 10,360.00 | - | -0.19% | 33,064 |
| Jul 4, 2025 | 10,640.00 | 10,730.00 | 10,370.00 | 10,380.00 | - | -2.99% | 68,454 |
| Jul 3, 2025 | 10,610.00 | 10,750.00 | 10,600.00 | 10,700.00 | - | 0.85% | 48,209 |
| Jul 2, 2025 | 10,810.00 | 10,830.00 | 10,460.00 | 10,610.00 | - | -2.66% | 85,047 |
| Jul 1, 2025 | 10,810.00 | 10,900.00 | 10,750.00 | 10,900.00 | - | 1.77% | 75,905 |
| Jun 30, 2025 | 10,790.00 | 10,910.00 | 10,700.00 | 10,710.00 | - | -1.56% | 85,609 |
| Jun 27, 2025 | 11,290.00 | 11,290.00 | 10,860.00 | 10,880.00 | - | -1.89% | 89,535 |
| Jun 26, 2025 | 11,450.00 | 11,490.00 | 10,880.00 | 11,090.00 | - | -2.63% | 156,959 |
| Jun 25, 2025 | 11,800.00 | 11,800.00 | 11,310.00 | 11,390.00 | - | -3.47% | 243,117 |
| Jun 24, 2025 | 11,860.00 | 12,090.00 | 11,590.00 | 11,800.00 | - | 1.03% | 392,472 |
| Jun 23, 2025 | 12,070.00 | 12,350.00 | 11,680.00 | 11,680.00 | - | 0.78% | 290,232 |
| Jun 20, 2025 | 11,640.00 | 11,700.00 | 11,400.00 | 11,590.00 | - | -0.60% | 154,725 |
| Jun 19, 2025 | 11,980.00 | 11,990.00 | 11,550.00 | 11,660.00 | - | -3.00% | 163,805 |