ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 11,260
-410 (-3.51%)
At close: May 8, 2026
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11,800.00 | 11,910.00 | 11,130.00 | 11,260.00 | 11,260.00 | -3.51% | 348,458 |
| May 7, 2026 | 12,250.00 | 12,250.00 | 11,550.00 | 11,670.00 | 11,670.00 | -4.89% | 354,505 |
| May 6, 2026 | 12,450.00 | 12,650.00 | 12,050.00 | 12,270.00 | 12,270.00 | -2.08% | 335,773 |
| May 4, 2026 | 12,820.00 | 12,910.00 | 12,360.00 | 12,530.00 | 12,530.00 | -1.88% | 291,042 |
| Apr 30, 2026 | 12,700.00 | 12,800.00 | 12,440.00 | 12,770.00 | 12,770.00 | 0.24% | 302,343 |
| Apr 29, 2026 | 13,050.00 | 13,450.00 | 12,680.00 | 12,740.00 | 12,740.00 | -2.38% | 292,316 |
| Apr 28, 2026 | 13,290.00 | 13,290.00 | 12,570.00 | 13,050.00 | 13,050.00 | -1.95% | 312,627 |
| Apr 27, 2026 | 13,730.00 | 13,740.00 | 13,130.00 | 13,310.00 | 13,310.00 | -2.06% | 398,136 |
| Apr 24, 2026 | 13,450.00 | 13,730.00 | 13,270.00 | 13,590.00 | 13,590.00 | 1.12% | 304,788 |
| Apr 23, 2026 | 14,060.00 | 14,060.00 | 13,220.00 | 13,440.00 | 13,440.00 | -4.21% | 490,463 |
| Apr 22, 2026 | 13,780.00 | 14,950.00 | 13,720.00 | 14,030.00 | 14,030.00 | 2.86% | 1,517,147 |
| Apr 21, 2026 | 14,470.00 | 14,490.00 | 13,580.00 | 13,640.00 | 13,640.00 | -5.54% | 688,097 |
| Apr 20, 2026 | 13,470.00 | 15,500.00 | 13,340.00 | 14,440.00 | 14,440.00 | 9.15% | 3,104,627 |
| Apr 17, 2026 | 13,040.00 | 13,660.00 | 12,600.00 | 13,230.00 | 13,230.00 | 1.53% | 630,415 |
| Apr 16, 2026 | 12,400.00 | 13,600.00 | 12,350.00 | 13,030.00 | 13,030.00 | 5.59% | 1,130,921 |
| Apr 15, 2026 | 12,710.00 | 12,710.00 | 12,190.00 | 12,340.00 | 12,340.00 | -2.53% | 420,351 |
| Apr 14, 2026 | 12,100.00 | 13,240.00 | 12,100.00 | 12,660.00 | 12,660.00 | 4.80% | 1,139,293 |
| Apr 13, 2026 | 12,480.00 | 12,670.00 | 12,060.00 | 12,080.00 | 12,080.00 | -2.19% | 325,134 |
| Apr 10, 2026 | 12,550.00 | 12,620.00 | 12,130.00 | 12,350.00 | 12,350.00 | -1.20% | 369,937 |
| Apr 9, 2026 | 12,220.00 | 12,920.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2.29% | 523,754 |
| Apr 8, 2026 | 12,710.00 | 13,830.00 | 12,000.00 | 12,220.00 | 12,220.00 | -2.78% | 1,174,021 |
| Apr 7, 2026 | 13,170.00 | 13,340.00 | 12,350.00 | 12,570.00 | 12,570.00 | -3.68% | 431,866 |
| Apr 6, 2026 | 13,790.00 | 13,790.00 | 12,930.00 | 13,050.00 | 13,050.00 | -4.61% | 430,868 |
| Apr 3, 2026 | 13,160.00 | 14,390.00 | 13,070.00 | 13,680.00 | 13,680.00 | 7.72% | 1,028,572 |
| Apr 2, 2026 | 13,910.00 | 13,930.00 | 12,650.00 | 12,700.00 | 12,700.00 | -7.77% | 655,838 |
| Apr 1, 2026 | 13,330.00 | 13,930.00 | 12,670.00 | 13,770.00 | 13,770.00 | 5.76% | 955,954 |
| Mar 31, 2026 | 14,510.00 | 14,540.00 | 12,920.00 | 13,020.00 | 13,020.00 | -8.50% | 907,569 |
| Mar 30, 2026 | 13,930.00 | 15,100.00 | 13,580.00 | 14,230.00 | 14,230.00 | 1.64% | 2,624,755 |
| Mar 27, 2026 | 12,000.00 | 14,490.00 | 11,990.00 | 14,000.00 | 14,000.00 | 13.73% | 4,152,740 |
| Mar 26, 2026 | 12,900.00 | 12,990.00 | 12,250.00 | 12,310.00 | 12,310.00 | -4.65% | 462,841 |
| Mar 25, 2026 | 12,880.00 | 13,200.00 | 12,130.00 | 12,910.00 | 12,910.00 | 0.23% | 1,122,877 |
| Mar 24, 2026 | 13,320.00 | 13,920.00 | 12,630.00 | 12,880.00 | 12,880.00 | -3.23% | 1,304,506 |
| Mar 23, 2026 | 13,300.00 | 15,650.00 | 12,900.00 | 13,310.00 | 13,310.00 | 1.37% | 8,867,608 |
| Mar 20, 2026 | 13,610.00 | 14,700.00 | 12,910.00 | 13,130.00 | 13,130.00 | -5.61% | 1,530,532 |
| Mar 19, 2026 | 13,950.00 | 15,400.00 | 13,130.00 | 13,910.00 | 13,910.00 | 6.84% | 5,091,264 |
| Mar 18, 2026 | 11,300.00 | 14,000.00 | 11,230.00 | 13,020.00 | 13,020.00 | 18.58% | 6,186,312 |
| Mar 17, 2026 | 11,770.00 | 11,770.00 | 10,900.00 | 10,980.00 | 10,980.00 | -3.94% | 674,491 |
| Mar 16, 2026 | 11,840.00 | 12,870.00 | 11,370.00 | 11,430.00 | 11,430.00 | 0.18% | 1,787,987 |
| Mar 13, 2026 | 10,620.00 | 11,900.00 | 10,370.00 | 11,410.00 | 11,410.00 | 7.44% | 1,602,536 |
| Mar 12, 2026 | 10,510.00 | 10,820.00 | 10,100.00 | 10,620.00 | 10,620.00 | 1.72% | 401,287 |
| Mar 11, 2026 | 9,650.00 | 10,910.00 | 9,250.00 | 10,440.00 | 10,440.00 | 16.13% | 1,714,177 |
| Mar 10, 2026 | 8,880.00 | 9,200.00 | 8,770.00 | 8,990.00 | 8,990.00 | 2.86% | 150,882 |
| Mar 9, 2026 | 9,320.00 | 9,320.00 | 8,490.00 | 8,740.00 | 8,740.00 | -7.12% | 174,280 |
| 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 |