ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 11,560
-40 (-0.34%)
Last updated: Sep 19, 2025, 9:22 AM KST
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 11,120.00 | 11,200.00 | 10,890.00 | 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 | 11,130.00 | - | 543,632 |
| Aug 12, 2025 | 11,430.00 | 11,510.00 | 11,040.00 | 11,130.00 | 11,130.00 | -2.71% | 68,017 |
| Aug 11, 2025 | 11,730.00 | 11,760.00 | 11,440.00 | 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 | 11,550.00 | 3.03% | 180,985 |
| Aug 7, 2025 | 11,150.00 | 11,380.00 | 11,010.00 | 11,210.00 | 11,210.00 | 0.18% | 98,651 |
| Aug 6, 2025 | 11,080.00 | 11,280.00 | 11,000.00 | 11,190.00 | 11,190.00 | 1.82% | 51,890 |
| Aug 5, 2025 | 11,270.00 | 11,360.00 | 10,950.00 | 10,990.00 | 10,990.00 | -1.43% | 80,887 |
| Aug 4, 2025 | 10,680.00 | 11,310.00 | 10,680.00 | 11,150.00 | 11,150.00 | 2.95% | 88,258 |
| Aug 1, 2025 | 11,280.00 | 11,400.00 | 10,770.00 | 10,830.00 | 10,830.00 | -4.67% | 117,004 |
| Jul 31, 2025 | 11,240.00 | 11,390.00 | 11,000.00 | 11,360.00 | 11,360.00 | 1.97% | 104,128 |
| Jul 30, 2025 | 10,900.00 | 11,190.00 | 10,800.00 | 11,140.00 | 11,140.00 | 2.48% | 80,450 |
| Jul 29, 2025 | 10,570.00 | 11,040.00 | 10,510.00 | 10,870.00 | 10,870.00 | 2.35% | 98,884 |
| Jul 28, 2025 | 10,860.00 | 10,910.00 | 10,620.00 | 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 | 10,830.00 | -0.37% | 41,682 |
| Jul 24, 2025 | 11,050.00 | 11,160.00 | 10,850.00 | 10,870.00 | 10,870.00 | -0.28% | 111,454 |
| Jul 23, 2025 | 11,130.00 | 11,270.00 | 10,760.00 | 10,900.00 | 10,900.00 | -0.91% | 74,522 |
| Jul 22, 2025 | 11,320.00 | 11,350.00 | 10,970.00 | 11,000.00 | 11,000.00 | -3.17% | 154,486 |
| Jul 21, 2025 | 11,550.00 | 11,550.00 | 11,340.00 | 11,360.00 | 11,360.00 | -1.13% | 64,924 |
| Jul 18, 2025 | 11,550.00 | 11,650.00 | 11,290.00 | 11,490.00 | 11,490.00 | -0.09% | 124,289 |
| Jul 17, 2025 | 11,750.00 | 11,760.00 | 11,430.00 | 11,500.00 | 11,500.00 | 0.09% | 121,881 |
| Jul 16, 2025 | 11,500.00 | 11,750.00 | 11,370.00 | 11,490.00 | 11,490.00 | 0.26% | 194,880 |
| Jul 15, 2025 | 11,650.00 | 11,700.00 | 11,320.00 | 11,460.00 | 11,460.00 | -0.87% | 133,466 |
| Jul 14, 2025 | 12,240.00 | 12,270.00 | 11,510.00 | 11,560.00 | 11,560.00 | -0.09% | 465,838 |
| Jul 11, 2025 | 11,370.00 | 11,720.00 | 11,350.00 | 11,570.00 | 11,570.00 | 2.75% | 278,600 |