Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 1,337.00
-30.00 (-2.19%)
At close: Oct 31, 2025
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,307.00 | 1,320.00 | 1,254.00 | 1,286.00 | 1,286.00 | -2.58% | 689,318 |
| Nov 4, 2025 | 1,302.00 | 1,344.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.53% | 450,231 |
| Nov 3, 2025 | 1,337.00 | 1,364.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.80% | 583,761 |
| Oct 31, 2025 | 1,367.00 | 1,367.00 | 1,335.00 | 1,337.00 | 1,337.00 | -2.19% | 548,619 |
| Oct 30, 2025 | 1,400.00 | 1,410.00 | 1,360.00 | 1,367.00 | 1,367.00 | -2.43% | 797,092 |
| Oct 29, 2025 | 1,408.00 | 1,416.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.43% | 374,930 |
| Oct 28, 2025 | 1,417.00 | 1,420.00 | 1,385.00 | 1,407.00 | 1,407.00 | -0.71% | 209,287 |
| Oct 27, 2025 | 1,445.00 | 1,453.00 | 1,348.00 | 1,417.00 | 1,417.00 | -0.84% | 790,720 |
| Oct 24, 2025 | 1,391.00 | 1,436.00 | 1,389.00 | 1,429.00 | 1,429.00 | 2.95% | 863,608 |
| Oct 23, 2025 | 1,406.00 | 1,410.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.79% | 347,043 |
| Oct 22, 2025 | 1,390.00 | 1,410.00 | 1,382.00 | 1,399.00 | 1,399.00 | 0.65% | 374,770 |
| Oct 21, 2025 | 1,410.00 | 1,418.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.42% | 463,359 |
| Oct 20, 2025 | 1,427.00 | 1,433.00 | 1,395.00 | 1,410.00 | 1,410.00 | -1.19% | 448,983 |
| Oct 17, 2025 | 1,412.00 | 1,449.00 | 1,390.00 | 1,427.00 | 1,427.00 | 1.06% | 1,238,528 |
| Oct 16, 2025 | 1,391.00 | 1,415.00 | 1,391.00 | 1,412.00 | 1,412.00 | 2.17% | 599,049 |
| Oct 15, 2025 | 1,368.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,382.00 | 1.02% | 314,961 |
| Oct 14, 2025 | 1,340.00 | 1,388.00 | 1,336.00 | 1,368.00 | 1,368.00 | 2.01% | 551,440 |
| Oct 13, 2025 | 1,339.00 | 1,357.00 | 1,302.00 | 1,341.00 | 1,341.00 | - | 414,736 |
| Oct 10, 2025 | 1,348.00 | 1,354.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.52% | 334,395 |
| 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 |