Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 1,351.00
+21.00 (1.58%)
At close: Oct 2, 2025
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,338.00 | 1,359.00 | 1,323.00 | 1,348.00 | 1,348.00 | 1.35% | 272,538 |
| Oct 1, 2025 | 1,343.00 | 1,357.00 | 1,323.00 | 1,330.00 | 1,330.00 | -1.34% | 339,081 |
| Sep 30, 2025 | 1,355.00 | 1,368.00 | 1,345.00 | 1,348.00 | 1,348.00 | -0.52% | 191,084 |
| Sep 29, 2025 | 1,353.00 | 1,379.00 | 1,349.00 | 1,355.00 | 1,355.00 | 0.15% | 301,386 |
| Sep 26, 2025 | 1,381.00 | 1,400.00 | 1,352.00 | 1,353.00 | 1,353.00 | -2.03% | 321,583 |
| Sep 25, 2025 | 1,387.00 | 1,397.00 | 1,379.00 | 1,381.00 | 1,381.00 | 0.22% | 204,904 |
| Sep 24, 2025 | 1,400.00 | 1,411.00 | 1,375.00 | 1,378.00 | 1,378.00 | -1.22% | 323,295 |
| Sep 23, 2025 | 1,408.00 | 1,416.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.71% | 357,153 |
| Sep 22, 2025 | 1,414.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.64% | 310,895 |
| Sep 19, 2025 | 1,425.00 | 1,428.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.70% | 360,906 |
| Sep 18, 2025 | 1,419.00 | 1,437.00 | 1,419.00 | 1,424.00 | 1,424.00 | 0.21% | 261,866 |
| Sep 17, 2025 | 1,445.00 | 1,447.00 | 1,419.00 | 1,421.00 | 1,421.00 | 0.21% | 444,734 |
| Sep 16, 2025 | 1,439.00 | 1,452.00 | 1,414.00 | 1,418.00 | 1,418.00 | -1.46% | 484,770 |
| Sep 15, 2025 | 1,490.00 | 1,490.00 | 1,436.00 | 1,439.00 | 1,439.00 | -1.03% | 276,907 |
| Sep 12, 2025 | 1,447.00 | 1,460.00 | 1,440.00 | 1,454.00 | 1,454.00 | 1.32% | 364,851 |
| Sep 11, 2025 | 1,441.00 | 1,450.00 | 1,429.00 | 1,435.00 | 1,435.00 | -0.42% | 315,983 |
| Sep 10, 2025 | 1,431.00 | 1,443.00 | 1,415.00 | 1,441.00 | 1,441.00 | 1.12% | 386,468 |
| Sep 9, 2025 | 1,416.00 | 1,433.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.64% | 247,987 |
| Sep 8, 2025 | 1,424.00 | 1,429.00 | 1,405.00 | 1,416.00 | 1,416.00 | -0.49% | 406,517 |
| Sep 5, 2025 | 1,442.00 | 1,450.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.32% | 480,955 |
| Sep 4, 2025 | 1,445.00 | 1,462.00 | 1,438.00 | 1,442.00 | 1,442.00 | 0.84% | 359,144 |
| Sep 3, 2025 | 1,435.00 | 1,446.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.07% | 423,664 |
| Sep 2, 2025 | 1,535.00 | 1,565.00 | 1,417.00 | 1,431.00 | 1,431.00 | -0.21% | 1,864,790 |
| Sep 1, 2025 | 1,451.00 | 1,462.00 | 1,425.00 | 1,434.00 | 1,434.00 | -1.92% | 636,196 |
| Aug 29, 2025 | 1,473.00 | 1,488.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.68% | 582,577 |
| Aug 28, 2025 | 1,499.00 | 1,499.00 | 1,471.00 | 1,472.00 | 1,472.00 | -0.81% | 311,449 |
| Aug 27, 2025 | 1,486.00 | 1,499.00 | 1,473.00 | 1,484.00 | 1,484.00 | -0.13% | 342,996 |
| Aug 26, 2025 | 1,509.00 | 1,517.00 | 1,482.00 | 1,486.00 | 1,486.00 | -1.33% | 292,286 |
| Aug 25, 2025 | 1,486.00 | 1,510.00 | 1,482.00 | 1,506.00 | 1,506.00 | 1.48% | 347,624 |
| Aug 22, 2025 | 1,503.00 | 1,533.00 | 1,476.00 | 1,484.00 | 1,484.00 | -1.26% | 713,370 |
| Aug 21, 2025 | 1,525.00 | 1,538.00 | 1,495.00 | 1,503.00 | 1,503.00 | -0.99% | 642,262 |
| Aug 20, 2025 | 1,540.00 | 1,544.00 | 1,514.00 | 1,518.00 | 1,518.00 | -2.50% | 450,578 |
| Aug 19, 2025 | 1,591.00 | 1,606.00 | 1,552.00 | 1,557.00 | 1,557.00 | -2.08% | 524,760 |
| Aug 18, 2025 | 1,655.00 | 1,661.00 | 1,590.00 | 1,590.00 | 1,590.00 | -4.96% | 1,159,010 |
| Aug 14, 2025 | 1,624.00 | 1,694.00 | 1,624.00 | 1,673.00 | 1,673.00 | 2.64% | 2,606,221 |
| Aug 13, 2025 | 1,625.00 | 1,665.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.68% | 751,424 |
| Aug 12, 2025 | 1,604.00 | 1,643.00 | 1,592.00 | 1,619.00 | 1,619.00 | 0.25% | 941,257 |
| Aug 11, 2025 | 1,535.00 | 1,642.00 | 1,535.00 | 1,615.00 | 1,615.00 | 5.49% | 2,151,581 |
| Aug 8, 2025 | 1,493.00 | 1,560.00 | 1,493.00 | 1,531.00 | 1,531.00 | 2.27% | 1,089,608 |
| Aug 7, 2025 | 1,496.00 | 1,524.00 | 1,486.00 | 1,497.00 | 1,497.00 | 0.13% | 470,627 |
| Aug 6, 2025 | 1,470.00 | 1,521.00 | 1,465.00 | 1,495.00 | 1,495.00 | 1.15% | 363,687 |
| Aug 5, 2025 | 1,453.00 | 1,489.00 | 1,453.00 | 1,478.00 | 1,478.00 | 1.93% | 534,979 |
| Aug 4, 2025 | 1,442.00 | 1,467.00 | 1,436.00 | 1,450.00 | 1,450.00 | -0.07% | 340,855 |
| Aug 1, 2025 | 1,506.00 | 1,514.00 | 1,443.00 | 1,451.00 | 1,451.00 | -4.22% | 1,287,019 |
| Jul 31, 2025 | 1,551.00 | 1,558.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.62% | 1,042,850 |
| Jul 30, 2025 | 1,580.00 | 1,581.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.47% | 1,415,928 |
| Jul 29, 2025 | 1,583.00 | 1,668.00 | 1,540.00 | 1,579.00 | 1,579.00 | -0.19% | 7,486,529 |
| Jul 28, 2025 | 1,529.00 | 1,792.00 | 1,514.00 | 1,582.00 | 1,582.00 | 3.47% | 24,068,387 |
| Jul 25, 2025 | 1,545.00 | 1,568.00 | 1,526.00 | 1,529.00 | 1,529.00 | 0.20% | 579,233 |
| Jul 24, 2025 | 1,549.00 | 1,583.00 | 1,525.00 | 1,526.00 | 1,526.00 | -1.48% | 410,833 |