ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 10,100
0.00 (0.00%)
At close: Jan 23, 2026
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9,180.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | -0.11% | 62,486 |
| Dec 16, 2025 | 9,330.00 | 9,570.00 | 9,110.00 | 9,160.00 | 9,160.00 | -2.97% | 75,374 |
| Dec 15, 2025 | 9,560.00 | 9,640.00 | 9,170.00 | 9,440.00 | 9,440.00 | -1.26% | 45,118 |
| Dec 12, 2025 | 9,560.00 | 9,680.00 | 9,470.00 | 9,560.00 | 9,560.00 | 0.10% | 54,664 |
| Dec 11, 2025 | 9,590.00 | 9,690.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.42% | 32,712 |
| Dec 10, 2025 | 9,750.00 | 9,800.00 | 9,580.00 | 9,590.00 | 9,590.00 | -1.64% | 36,336 |
| Dec 9, 2025 | 9,710.00 | 9,750.00 | 9,570.00 | 9,750.00 | 9,750.00 | 1.14% | 31,413 |
| Dec 8, 2025 | 9,640.00 | 9,710.00 | 9,570.00 | 9,640.00 | 9,640.00 | - | 43,683 |
| Dec 5, 2025 | 9,970.00 | 9,980.00 | 9,610.00 | 9,640.00 | 9,640.00 | -2.72% | 65,683 |
| Dec 4, 2025 | 9,750.00 | 10,060.00 | 9,620.00 | 9,910.00 | 9,910.00 | 2.27% | 164,979 |
| Dec 3, 2025 | 9,500.00 | 10,550.00 | 9,370.00 | 9,690.00 | 9,690.00 | 2.87% | 663,226 |
| Dec 2, 2025 | 9,280.00 | 9,510.00 | 9,280.00 | 9,420.00 | 9,420.00 | 1.51% | 42,433 |
| Dec 1, 2025 | 9,400.00 | 9,580.00 | 9,170.00 | 9,280.00 | 9,280.00 | -1.17% | 71,469 |
| Nov 28, 2025 | 9,390.00 | 9,570.00 | 9,270.00 | 9,390.00 | 9,390.00 | - | 91,327 |
| Nov 27, 2025 | 8,740.00 | 9,520.00 | 8,710.00 | 9,390.00 | 9,390.00 | 7.44% | 221,458 |
| Nov 26, 2025 | 8,350.00 | 8,800.00 | 8,350.00 | 8,740.00 | 8,740.00 | 4.67% | 97,632 |
| Nov 25, 2025 | 8,360.00 | 8,560.00 | 8,230.00 | 8,350.00 | 8,350.00 | -0.83% | 91,533 |
| Nov 24, 2025 | 8,300.00 | 8,430.00 | 8,190.00 | 8,420.00 | 8,420.00 | 3.06% | 110,111 |
| Nov 21, 2025 | 8,610.00 | 8,640.00 | 8,170.00 | 8,170.00 | 8,170.00 | -7.05% | 137,862 |
| Nov 20, 2025 | 8,670.00 | 8,920.00 | 8,670.00 | 8,790.00 | 8,790.00 | 1.38% | 47,504 |
| Nov 19, 2025 | 8,830.00 | 8,900.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.70% | 77,131 |
| Nov 18, 2025 | 9,380.00 | 9,530.00 | 8,760.00 | 8,820.00 | 8,820.00 | -6.67% | 208,595 |
| Nov 17, 2025 | 9,760.00 | 9,830.00 | 9,410.00 | 9,450.00 | 9,450.00 | -3.18% | 103,248 |
| Nov 14, 2025 | 9,910.00 | 9,950.00 | 9,750.00 | 9,760.00 | 9,760.00 | -2.40% | 112,799 |
| Nov 13, 2025 | 10,020.00 | 10,060.00 | 9,950.00 | 10,000.00 | 10,000.00 | -1.28% | 75,695 |
| Nov 12, 2025 | 10,000.00 | 10,150.00 | 9,950.00 | 10,130.00 | 10,130.00 | 2.12% | 50,819 |