ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 9,070.00
-120.00 (-1.31%)
At close: May 29, 2026
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,210.00 | 10,370.00 | 8,780.00 | 9,070.00 | 9,070.00 | -1.31% | 625,292 |
| May 28, 2026 | 9,040.00 | 9,330.00 | 8,700.00 | 9,190.00 | 9,190.00 | 1.66% | 206,733 |
| May 27, 2026 | 9,300.00 | 9,370.00 | 8,800.00 | 9,040.00 | 9,040.00 | -2.27% | 192,752 |
| May 26, 2026 | 9,590.00 | 9,760.00 | 9,100.00 | 9,250.00 | 9,250.00 | -2.43% | 203,540 |
| May 22, 2026 | 9,130.00 | 9,770.00 | 9,110.00 | 9,480.00 | 9,480.00 | 4.87% | 189,814 |
| May 21, 2026 | 9,000.00 | 9,330.00 | 8,970.00 | 9,040.00 | 9,040.00 | 0.89% | 159,029 |
| May 20, 2026 | 9,400.00 | 9,470.00 | 8,810.00 | 8,960.00 | 8,960.00 | -4.98% | 222,233 |
| May 19, 2026 | 9,570.00 | 9,900.00 | 9,250.00 | 9,430.00 | 9,430.00 | -1.46% | 151,561 |
| May 18, 2026 | 10,000.00 | 10,180.00 | 9,220.00 | 9,570.00 | 9,570.00 | -2.15% | 224,775 |
| May 15, 2026 | 10,130.00 | 10,270.00 | 9,600.00 | 9,780.00 | 9,780.00 | -3.17% | 268,246 |
| May 14, 2026 | 10,270.00 | 10,540.00 | 9,960.00 | 10,100.00 | 10,100.00 | -2.98% | 313,206 |
| May 13, 2026 | 10,610.00 | 11,130.00 | 10,350.00 | 10,410.00 | 10,410.00 | -3.43% | 242,565 |
| May 12, 2026 | 11,070.00 | 11,190.00 | 10,500.00 | 10,780.00 | 10,780.00 | -2.44% | 262,258 |
| May 11, 2026 | 11,390.00 | 11,520.00 | 11,010.00 | 11,050.00 | 11,050.00 | -1.87% | 234,129 |
| May 8, 2026 | 11,800.00 | 11,910.00 | 11,130.00 | 11,260.00 | 11,260.00 | -3.51% | 350,982 |
| May 7, 2026 | 12,250.00 | 12,250.00 | 11,550.00 | 11,670.00 | 11,670.00 | -4.89% | 357,397 |
| May 6, 2026 | 12,450.00 | 12,650.00 | 12,050.00 | 12,270.00 | 12,270.00 | -2.08% | 336,600 |
| 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% | 307,045 |
| Apr 29, 2026 | 13,050.00 | 13,450.00 | 12,680.00 | 12,740.00 | 12,740.00 | -2.38% | 294,728 |
| Apr 28, 2026 | 13,290.00 | 13,290.00 | 12,570.00 | 13,050.00 | 13,050.00 | -1.95% | 316,865 |
| 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% | 306,533 |
| Apr 23, 2026 | 14,060.00 | 14,060.00 | 13,220.00 | 13,440.00 | 13,440.00 | -4.21% | 494,408 |
| Apr 22, 2026 | 13,780.00 | 14,950.00 | 13,720.00 | 14,030.00 | 14,030.00 | 2.86% | 1,526,156 |
| 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% | 3,114,808 |
| Apr 17, 2026 | 13,040.00 | 13,660.00 | 12,600.00 | 13,230.00 | 13,230.00 | 1.53% | 636,060 |
| Apr 16, 2026 | 12,400.00 | 13,600.00 | 12,350.00 | 13,030.00 | 13,030.00 | 5.59% | 1,133,906 |
| Apr 15, 2026 | 12,710.00 | 12,710.00 | 12,190.00 | 12,340.00 | 12,340.00 | -2.53% | 423,356 |
| Apr 14, 2026 | 12,100.00 | 13,240.00 | 12,100.00 | 12,660.00 | 12,660.00 | 4.80% | 1,145,664 |
| Apr 13, 2026 | 12,480.00 | 12,670.00 | 12,060.00 | 12,080.00 | 12,080.00 | -2.19% | 329,818 |
| Apr 10, 2026 | 12,550.00 | 12,620.00 | 12,130.00 | 12,350.00 | 12,350.00 | -1.20% | 372,511 |
| Apr 9, 2026 | 12,220.00 | 12,920.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2.29% | 526,209 |
| Apr 8, 2026 | 12,710.00 | 13,830.00 | 12,000.00 | 12,220.00 | 12,220.00 | -2.78% | 1,179,615 |
| Apr 7, 2026 | 13,170.00 | 13,340.00 | 12,350.00 | 12,570.00 | 12,570.00 | -3.68% | 433,513 |
| 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% | 1,036,588 |
| Apr 2, 2026 | 13,910.00 | 13,930.00 | 12,650.00 | 12,700.00 | 12,700.00 | -7.77% | 658,830 |
| 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% | 2,640,467 |
| Mar 27, 2026 | 12,000.00 | 14,490.00 | 11,990.00 | 14,000.00 | 14,000.00 | 13.73% | 4,183,575 |
| Mar 26, 2026 | 12,900.00 | 12,990.00 | 12,250.00 | 12,310.00 | 12,310.00 | -4.65% | 470,753 |
| Mar 25, 2026 | 12,880.00 | 13,200.00 | 12,130.00 | 12,910.00 | 12,910.00 | 0.23% | 1,131,338 |
| Mar 24, 2026 | 13,320.00 | 13,920.00 | 12,630.00 | 12,880.00 | 12,880.00 | -3.23% | 1,315,199 |
| Mar 23, 2026 | 13,300.00 | 15,650.00 | 12,900.00 | 13,310.00 | 13,310.00 | 1.37% | 8,905,085 |
| Mar 20, 2026 | 13,610.00 | 14,700.00 | 12,910.00 | 13,130.00 | 13,130.00 | -5.61% | 1,543,669 |
| Mar 19, 2026 | 13,950.00 | 15,400.00 | 13,130.00 | 13,910.00 | 13,910.00 | 6.84% | 5,109,401 |
| Mar 18, 2026 | 11,300.00 | 14,000.00 | 11,230.00 | 13,020.00 | 13,020.00 | 18.58% | 6,221,320 |