ALUX Co., Ltd. (KOSDAQ:475580)
South Korea · Delayed Price · Currency is KRW 7,380.00
-650.00 (-8.09%)
At close: Aug 24, 2026
ALUX Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 7,600.00 | 7,600.00 | 7,070.00 | 7,190.00 | 7,190.00 | -3.10% | 53,906 |
| Aug 6, 2026 | 8,000.00 | 8,790.00 | 7,350.00 | 7,420.00 | 7,420.00 | 2.77% | 316,189 |
| Aug 5, 2026 | 7,100.00 | 7,320.00 | 7,000.00 | 7,220.00 | 7,220.00 | 3.44% | 44,620 |
| Aug 4, 2026 | 6,570.00 | 7,120.00 | 6,570.00 | 6,980.00 | 6,980.00 | 6.24% | 56,944 |
| Aug 3, 2026 | 6,260.00 | 6,750.00 | 6,260.00 | 6,570.00 | 6,570.00 | 2.98% | 36,877 |
| Jul 31, 2026 | 6,180.00 | 6,390.00 | 6,020.00 | 6,380.00 | 6,380.00 | 8.32% | 62,857 |
| Jul 30, 2026 | 5,020.00 | 6,230.00 | 5,020.00 | 5,890.00 | 5,890.00 | -1.01% | 109,589 |
| Jul 29, 2026 | 6,290.00 | 6,550.00 | 5,760.00 | 5,950.00 | 5,950.00 | -5.25% | 70,410 |
| Jul 28, 2026 | 6,750.00 | 6,830.00 | 6,150.00 | 6,280.00 | 6,280.00 | -8.05% | 87,043 |
| Jul 27, 2026 | 6,960.00 | 7,180.00 | 6,830.00 | 6,830.00 | 6,830.00 | -1.87% | 17,731 |
| Jul 24, 2026 | 6,920.00 | 7,180.00 | 6,870.00 | 6,960.00 | 6,960.00 | -2.11% | 32,999 |
| Jul 23, 2026 | 6,900.00 | 7,150.00 | 6,870.00 | 7,110.00 | 7,110.00 | 4.10% | 24,884 |
| Jul 22, 2026 | 6,930.00 | 7,130.00 | 6,830.00 | 6,830.00 | 6,830.00 | -1.44% | 48,191 |
| Jul 21, 2026 | 6,660.00 | 7,250.00 | 6,660.00 | 6,930.00 | 6,930.00 | 2.67% | 94,384 |
| Jul 20, 2026 | 6,810.00 | 7,080.00 | 6,750.00 | 6,750.00 | 6,750.00 | -4.66% | 42,534 |
| Jul 16, 2026 | 7,100.00 | 7,170.00 | 6,940.00 | 7,080.00 | 7,080.00 | -1.26% | 42,155 |
| Jul 15, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 7,170.00 | 7,170.00 | 3.76% | 30,227 |
| Jul 14, 2026 | 7,000.00 | 7,100.00 | 6,700.00 | 6,910.00 | 6,910.00 | -2.12% | 82,774 |
| Jul 13, 2026 | 7,430.00 | 7,680.00 | 7,030.00 | 7,060.00 | 7,060.00 | -4.98% | 50,303 |
| Jul 10, 2026 | 6,950.00 | 7,580.00 | 6,950.00 | 7,430.00 | 7,430.00 | 6.91% | 43,694 |
| Jul 9, 2026 | 6,960.00 | 7,210.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.14% | 38,348 |
| Jul 8, 2026 | 7,270.00 | 7,500.00 | 6,900.00 | 6,960.00 | 6,960.00 | -4.79% | 71,942 |
| Jul 7, 2026 | 7,800.00 | 7,820.00 | 7,180.00 | 7,310.00 | 7,310.00 | -6.28% | 80,480 |
| Jul 6, 2026 | 7,750.00 | 7,910.00 | 7,380.00 | 7,800.00 | 7,800.00 | 0.91% | 48,118 |
| Jul 3, 2026 | 7,860.00 | 7,870.00 | 7,300.00 | 7,730.00 | 7,730.00 | 0.39% | 45,783 |
| Jul 2, 2026 | 8,030.00 | 8,340.00 | 7,600.00 | 7,700.00 | 7,700.00 | -4.11% | 128,852 |
| Jul 1, 2026 | 7,680.00 | 8,050.00 | 7,410.00 | 8,030.00 | 8,030.00 | 4.56% | 63,014 |
| Jun 30, 2026 | 7,540.00 | 7,970.00 | 7,200.00 | 7,680.00 | 7,680.00 | 1.99% | 128,813 |
| Jun 29, 2026 | 7,000.00 | 7,710.00 | 7,000.00 | 7,530.00 | 7,530.00 | 6.51% | 62,105 |
| Jun 26, 2026 | 7,560.00 | 7,900.00 | 6,910.00 | 7,070.00 | 7,070.00 | -6.48% | 133,003 |
| Jun 25, 2026 | 7,820.00 | 8,060.00 | 7,430.00 | 7,560.00 | 7,560.00 | -3.57% | 125,148 |
| Jun 24, 2026 | 7,770.00 | 8,060.00 | 7,570.00 | 7,840.00 | 7,840.00 | 0.13% | 101,671 |
| Jun 23, 2026 | 8,540.00 | 8,610.00 | 7,800.00 | 7,830.00 | 7,830.00 | -8.21% | 204,705 |
| Jun 22, 2026 | 8,540.00 | 9,230.00 | 8,440.00 | 8,530.00 | 8,530.00 | -0.12% | 153,258 |
| Jun 19, 2026 | 8,560.00 | 8,750.00 | 8,020.00 | 8,540.00 | 8,540.00 | -0.23% | 105,295 |
| Jun 18, 2026 | 8,920.00 | 9,440.00 | 8,460.00 | 8,560.00 | 8,560.00 | -3.93% | 94,097 |
| Jun 17, 2026 | 8,670.00 | 9,590.00 | 8,350.00 | 8,910.00 | 8,910.00 | 3.13% | 202,800 |
| Jun 16, 2026 | 8,290.00 | 8,870.00 | 8,290.00 | 8,640.00 | 8,640.00 | 4.22% | 134,836 |
| Jun 15, 2026 | 8,390.00 | 8,530.00 | 7,800.00 | 8,290.00 | 8,290.00 | -0.60% | 62,385 |
| Jun 12, 2026 | 8,150.00 | 8,380.00 | 7,990.00 | 8,340.00 | 8,340.00 | 6.24% | 98,623 |