Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 1,318.00
+13.00 (1.00%)
Last updated: Jan 6, 2026, 9:59 AM KST
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,274.00 | 1,292.00 | 1,250.00 | 1,274.00 | 1,274.00 | 0.79% | 511,270 |
| Jan 8, 2026 | 1,305.00 | 1,310.00 | 1,264.00 | 1,264.00 | 1,264.00 | -3.51% | 991,976 |
| Jan 7, 2026 | 1,324.00 | 1,381.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.06% | 3,334,787 |
| Jan 6, 2026 | 1,308.00 | 1,331.00 | 1,305.00 | 1,324.00 | 1,324.00 | 1.46% | 1,330,222 |
| Jan 5, 2026 | 1,310.00 | 1,335.00 | 1,291.00 | 1,305.00 | 1,305.00 | 0.31% | 1,418,154 |
| Jan 2, 2026 | 1,301.00 | 1,357.00 | 1,288.00 | 1,301.00 | 1,301.00 | - | 1,719,801 |
| Dec 30, 2025 | 1,369.00 | 1,369.00 | 1,292.00 | 1,301.00 | 1,301.00 | -5.04% | 2,752,202 |
| Dec 29, 2025 | 1,350.00 | 1,438.00 | 1,268.00 | 1,370.00 | 1,370.00 | -1.37% | 16,790,250 |
| Dec 26, 2025 | 1,211.00 | 1,520.00 | 1,205.00 | 1,389.00 | 1,389.00 | 14.79% | 45,435,466 |
| Dec 24, 2025 | 1,235.00 | 1,236.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.10% | 264,678 |
| Dec 23, 2025 | 1,250.00 | 1,252.00 | 1,222.00 | 1,236.00 | 1,236.00 | -0.88% | 431,167 |
| Dec 22, 2025 | 1,243.00 | 1,256.00 | 1,240.00 | 1,247.00 | 1,247.00 | 0.40% | 285,498 |
| Dec 19, 2025 | 1,238.00 | 1,257.00 | 1,226.00 | 1,242.00 | 1,242.00 | 0.40% | 161,925 |
| Dec 18, 2025 | 1,236.00 | 1,244.00 | 1,220.00 | 1,237.00 | 1,237.00 | - | 167,997 |
| Dec 17, 2025 | 1,263.00 | 1,267.00 | 1,236.00 | 1,237.00 | 1,237.00 | -2.06% | 245,355 |
| Dec 16, 2025 | 1,267.00 | 1,270.00 | 1,239.00 | 1,263.00 | 1,263.00 | -0.32% | 253,740 |
| Dec 15, 2025 | 1,271.00 | 1,279.00 | 1,254.00 | 1,267.00 | 1,267.00 | -0.31% | 138,471 |
| Dec 12, 2025 | 1,273.00 | 1,280.00 | 1,257.00 | 1,271.00 | 1,271.00 | 0.87% | 189,752 |
| Dec 11, 2025 | 1,265.00 | 1,274.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.40% | 277,988 |
| Dec 10, 2025 | 1,266.00 | 1,289.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.79% | 251,855 |
| Dec 9, 2025 | 1,272.00 | 1,278.00 | 1,258.00 | 1,265.00 | 1,265.00 | -0.78% | 164,522 |
| Dec 8, 2025 | 1,276.00 | 1,283.00 | 1,264.00 | 1,275.00 | 1,275.00 | -0.08% | 171,277 |
| Dec 5, 2025 | 1,271.00 | 1,277.00 | 1,252.00 | 1,276.00 | 1,276.00 | 0.71% | 153,176 |
| Dec 4, 2025 | 1,296.00 | 1,296.00 | 1,204.00 | 1,267.00 | 1,267.00 | -1.63% | 271,046 |
| Dec 3, 2025 | 1,287.00 | 1,305.00 | 1,279.00 | 1,288.00 | 1,288.00 | -0.08% | 105,642 |
| Dec 2, 2025 | 1,296.00 | 1,299.00 | 1,276.00 | 1,289.00 | 1,289.00 | -0.46% | 166,988 |
| Dec 1, 2025 | 1,276.00 | 1,304.00 | 1,276.00 | 1,295.00 | 1,295.00 | 1.49% | 242,202 |
| Nov 28, 2025 | 1,249.00 | 1,283.00 | 1,246.00 | 1,276.00 | 1,276.00 | 2.16% | 319,987 |
| Nov 27, 2025 | 1,258.00 | 1,260.00 | 1,230.00 | 1,249.00 | 1,249.00 | -0.08% | 142,596 |
| Nov 26, 2025 | 1,239.00 | 1,251.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.30% | 258,221 |
| Nov 25, 2025 | 1,245.00 | 1,251.00 | 1,221.00 | 1,234.00 | 1,234.00 | -0.48% | 386,450 |
| Nov 24, 2025 | 1,259.00 | 1,262.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.80% | 249,621 |
| Nov 21, 2025 | 1,400.00 | 1,400.00 | 1,244.00 | 1,250.00 | 1,250.00 | -3.47% | 1,062,083 |
| Nov 20, 2025 | 1,242.00 | 1,357.00 | 1,242.00 | 1,295.00 | 1,295.00 | 3.85% | 932,567 |
| Nov 19, 2025 | 1,247.00 | 1,263.00 | 1,230.00 | 1,247.00 | 1,247.00 | -0.48% | 570,472 |
| Nov 18, 2025 | 1,286.00 | 1,288.00 | 1,245.00 | 1,253.00 | 1,253.00 | -2.57% | 422,074 |
| Nov 17, 2025 | 1,304.00 | 1,304.00 | 1,268.00 | 1,286.00 | 1,286.00 | -0.46% | 254,604 |
| Nov 14, 2025 | 1,322.00 | 1,340.00 | 1,285.00 | 1,292.00 | 1,292.00 | -2.27% | 267,302 |
| Nov 13, 2025 | 1,338.00 | 1,352.00 | 1,315.00 | 1,322.00 | 1,322.00 | -0.60% | 283,122 |
| Nov 12, 2025 | 1,305.00 | 1,348.00 | 1,289.00 | 1,330.00 | 1,330.00 | 3.34% | 621,912 |
| Nov 11, 2025 | 1,289.00 | 1,316.00 | 1,278.00 | 1,287.00 | 1,287.00 | 0.23% | 251,289 |
| Nov 10, 2025 | 1,256.00 | 1,286.00 | 1,256.00 | 1,284.00 | 1,284.00 | 1.26% | 299,008 |
| Nov 7, 2025 | 1,287.00 | 1,287.00 | 1,250.00 | 1,268.00 | 1,268.00 | -1.93% | 400,877 |
| Nov 6, 2025 | 1,298.00 | 1,316.00 | 1,282.00 | 1,293.00 | 1,293.00 | 0.39% | 258,362 |
| Nov 5, 2025 | 1,307.00 | 1,320.00 | 1,254.00 | 1,288.00 | 1,288.00 | -2.42% | 723,765 |
| Nov 4, 2025 | 1,302.00 | 1,344.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.53% | 442,126 |
| 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% | 544,853 |
| 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% | 373,742 |