ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 6,220.00
-30.00 (-0.48%)
At close: Oct 23, 2026
ALUX Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,250.00 | 6,250.00 | 6,070.00 | 6,220.00 | 6,220.00 | -0.48% | 27,025 |
| Oct 22, 2026 | 6,420.00 | 6,530.00 | 6,210.00 | 6,250.00 | 6,250.00 | -2.80% | 30,501 |
| Oct 21, 2026 | 6,570.00 | 6,730.00 | 6,420.00 | 6,430.00 | 6,430.00 | -2.13% | 32,944 |
| Oct 20, 2026 | 6,710.00 | 6,820.00 | 6,560.00 | 6,570.00 | 6,570.00 | -2.81% | 14,301 |
| Oct 19, 2026 | 6,250.00 | 6,820.00 | 6,250.00 | 6,760.00 | 6,760.00 | 2.27% | 28,216 |
| Oct 16, 2026 | 6,260.00 | 6,690.00 | 6,260.00 | 6,610.00 | 6,610.00 | 4.42% | 23,792 |
| Oct 15, 2026 | 6,470.00 | 6,470.00 | 6,130.00 | 6,330.00 | 6,330.00 | -4.38% | 60,545 |
| Oct 14, 2026 | 6,530.00 | 6,740.00 | 6,500.00 | 6,620.00 | 6,620.00 | 1.69% | 30,396 |
| Oct 13, 2026 | 6,410.00 | 6,530.00 | 6,260.00 | 6,510.00 | 6,510.00 | -1.66% | 73,941 |
| Oct 12, 2026 | 7,110.00 | 7,110.00 | 6,620.00 | 6,620.00 | 6,620.00 | -7.02% | 69,279 |
| Oct 8, 2026 | 7,290.00 | 7,290.00 | 7,060.00 | 7,120.00 | 7,120.00 | -2.20% | 49,442 |
| Oct 7, 2026 | 7,430.00 | 7,540.00 | 7,280.00 | 7,280.00 | 7,280.00 | -2.02% | 35,712 |
| Oct 6, 2026 | 7,500.00 | 7,570.00 | 7,430.00 | 7,430.00 | 7,430.00 | -0.40% | 49,315 |
| Oct 2, 2026 | 7,450.00 | 7,620.00 | 7,370.00 | 7,460.00 | 7,460.00 | 0.95% | 56,157 |
| Oct 1, 2026 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.23% | 26,005 |
| Sep 30, 2026 | 7,400.00 | 7,460.00 | 7,270.00 | 7,300.00 | 7,300.00 | -0.68% | 22,823 |
| Sep 29, 2026 | 7,470.00 | 7,470.00 | 7,170.00 | 7,350.00 | 7,350.00 | -2.00% | 69,772 |
| Sep 28, 2026 | 7,450.00 | 7,580.00 | 7,310.00 | 7,500.00 | 7,500.00 | 0.54% | 44,391 |
| Sep 23, 2026 | 7,640.00 | 7,640.00 | 7,450.00 | 7,460.00 | 7,460.00 | -1.32% | 45,418 |
| Sep 22, 2026 | 7,600.00 | 7,690.00 | 7,450.00 | 7,560.00 | 7,560.00 | -0.79% | 46,762 |
| Sep 21, 2026 | 7,700.00 | 7,760.00 | 7,530.00 | 7,620.00 | 7,620.00 | -1.93% | 76,668 |
| Sep 18, 2026 | 7,780.00 | 8,050.00 | 7,650.00 | 7,770.00 | 7,770.00 | 0.91% | 154,828 |
| Sep 17, 2026 | 7,750.00 | 7,990.00 | 7,630.00 | 7,700.00 | 7,700.00 | -0.26% | 150,884 |
| Sep 16, 2026 | 7,750.00 | 8,110.00 | 7,580.00 | 7,720.00 | 7,720.00 | 0.26% | 283,643 |
| Sep 15, 2026 | 7,400.00 | 8,650.00 | 7,120.00 | 7,700.00 | 7,700.00 | 9.69% | 1,893,834 |
| Sep 14, 2026 | 7,220.00 | 7,220.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.54% | 24,723 |
| Sep 11, 2026 | 7,120.00 | 7,280.00 | 7,120.00 | 7,130.00 | 7,130.00 | -0.97% | 15,720 |
| Sep 10, 2026 | 7,080.00 | 7,240.00 | 7,010.00 | 7,200.00 | 7,200.00 | 1.69% | 35,104 |
| Sep 9, 2026 | 7,110.00 | 7,230.00 | 7,060.00 | 7,080.00 | 7,080.00 | -0.28% | 34,622 |
| Sep 8, 2026 | 7,080.00 | 7,240.00 | 7,060.00 | 7,100.00 | 7,100.00 | -0.14% | 40,942 |
| Sep 7, 2026 | 7,130.00 | 7,210.00 | 7,050.00 | 7,110.00 | 7,110.00 | -0.56% | 22,889 |
| Sep 4, 2026 | 7,010.00 | 7,180.00 | 7,010.00 | 7,150.00 | 7,150.00 | 2.00% | 33,122 |
| Sep 3, 2026 | 7,160.00 | 7,400.00 | 6,940.00 | 7,010.00 | 7,010.00 | -2.09% | 72,974 |
| Sep 2, 2026 | 7,260.00 | 7,570.00 | 7,090.00 | 7,160.00 | 7,160.00 | -3.50% | 61,504 |
| Sep 1, 2026 | 7,320.00 | 7,570.00 | 7,320.00 | 7,420.00 | 7,420.00 | -0.93% | 31,844 |
| Aug 31, 2026 | 7,640.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | -1.96% | 49,879 |
| Aug 28, 2026 | 7,590.00 | 7,770.00 | 7,520.00 | 7,640.00 | 7,640.00 | 0.92% | 72,183 |
| Aug 27, 2026 | 7,550.00 | 7,720.00 | 7,530.00 | 7,570.00 | 7,570.00 | - | 42,960 |
| Aug 26, 2026 | 7,480.00 | 7,900.00 | 7,310.00 | 7,570.00 | 7,570.00 | 2.16% | 101,814 |
| Aug 25, 2026 | 7,240.00 | 7,510.00 | 6,900.00 | 7,410.00 | 7,410.00 | 0.41% | 96,558 |
| Aug 24, 2026 | 8,100.00 | 8,130.00 | 7,330.00 | 7,380.00 | 7,380.00 | -8.09% | 249,480 |
| Aug 21, 2026 | 8,710.00 | 8,950.00 | 7,770.00 | 8,030.00 | 8,030.00 | -4.40% | 531,858 |
| Aug 20, 2026 | 7,450.00 | 9,530.00 | 7,450.00 | 8,400.00 | 8,400.00 | 12.90% | 1,702,835 |
| Aug 19, 2026 | 7,520.00 | 7,700.00 | 7,280.00 | 7,440.00 | 7,440.00 | -3.75% | 57,644 |
| Aug 18, 2026 | 8,150.00 | 8,310.00 | 7,600.00 | 7,730.00 | 7,730.00 | -6.64% | 112,623 |
| Aug 14, 2026 | 8,630.00 | 8,800.00 | 7,900.00 | 8,280.00 | 8,280.00 | 10.11% | 441,528 |
| Aug 13, 2026 | 7,710.00 | 7,800.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.70% | 32,294 |
| Aug 12, 2026 | 7,600.00 | 7,770.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.66% | 38,463 |
| Aug 11, 2026 | 7,640.00 | 7,860.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.52% | 29,301 |
| Aug 10, 2026 | 7,250.00 | 7,690.00 | 7,230.00 | 7,640.00 | 7,640.00 | 6.26% | 79,918 |