Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 1,472.00
-55.00 (-3.60%)
Apr 8, 2026, 3:30 PM KST
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,435.00 | 1,542.00 | 1,411.00 | 1,472.00 | 1,472.00 | -3.60% | 13,472,307 |
| Apr 7, 2026 | 1,571.00 | 1,727.00 | 1,511.00 | 1,527.00 | 1,527.00 | -4.92% | 37,657,096 |
| Apr 6, 2026 | 1,452.00 | 1,747.00 | 1,381.00 | 1,606.00 | 1,606.00 | 12.78% | 83,779,090 |
| Apr 3, 2026 | 1,537.00 | 1,650.00 | 1,415.00 | 1,424.00 | 1,424.00 | 1.64% | 20,987,263 |
| Apr 2, 2026 | 1,430.00 | 1,612.00 | 1,376.00 | 1,401.00 | 1,401.00 | 0.14% | 45,635,397 |
| Apr 1, 2026 | 1,400.00 | 1,471.00 | 1,303.00 | 1,399.00 | 1,399.00 | -13.05% | 28,175,167 |
| Mar 31, 2026 | 1,288.00 | 1,609.00 | 1,262.00 | 1,609.00 | 1,609.00 | 29.97% | 75,986,983 |
| Mar 30, 2026 | 1,316.00 | 1,324.00 | 1,232.00 | 1,238.00 | 1,238.00 | 1.81% | 2,849,656 |
| Mar 27, 2026 | 1,210.00 | 1,220.00 | 1,191.00 | 1,216.00 | 1,216.00 | 0.33% | 504,698 |
| Mar 26, 2026 | 1,236.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | -2.10% | 758,584 |
| Mar 25, 2026 | 1,249.00 | 1,255.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.08% | 573,513 |
| Mar 24, 2026 | 1,250.00 | 1,262.00 | 1,211.00 | 1,237.00 | 1,237.00 | -0.32% | 1,110,798 |
| Mar 23, 2026 | 1,265.00 | 1,278.00 | 1,239.00 | 1,241.00 | 1,241.00 | -3.12% | 1,209,126 |
| Mar 20, 2026 | 1,295.00 | 1,299.00 | 1,259.00 | 1,281.00 | 1,281.00 | -0.39% | 1,072,149 |
| Mar 19, 2026 | 1,349.00 | 1,379.00 | 1,281.00 | 1,286.00 | 1,286.00 | -0.85% | 3,438,452 |
| Mar 18, 2026 | 1,344.00 | 1,344.00 | 1,293.00 | 1,297.00 | 1,297.00 | -3.57% | 2,197,971 |
| Mar 17, 2026 | 1,310.00 | 1,356.00 | 1,260.00 | 1,345.00 | 1,345.00 | 0.07% | 4,802,338 |
| Mar 16, 2026 | 1,373.00 | 1,470.00 | 1,295.00 | 1,344.00 | 1,344.00 | 6.33% | 26,700,310 |
| Mar 13, 2026 | 1,226.00 | 1,359.00 | 1,214.00 | 1,264.00 | 1,264.00 | 3.10% | 12,242,290 |
| Mar 12, 2026 | 1,232.00 | 1,290.00 | 1,218.00 | 1,226.00 | 1,226.00 | 1.24% | 1,875,243 |
| Mar 11, 2026 | 1,214.00 | 1,222.00 | 1,191.00 | 1,211.00 | 1,211.00 | 0.17% | 837,595 |
| Mar 10, 2026 | 1,218.00 | 1,240.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.41% | 922,884 |
| Mar 9, 2026 | 1,228.00 | 1,310.00 | 1,196.00 | 1,214.00 | 1,214.00 | 0.91% | 5,378,763 |
| Mar 6, 2026 | 1,260.00 | 1,277.00 | 1,173.00 | 1,203.00 | 1,203.00 | -2.20% | 2,383,304 |
| Mar 5, 2026 | 1,215.00 | 1,264.00 | 1,150.00 | 1,230.00 | 1,230.00 | 12.33% | 5,369,796 |
| Mar 4, 2026 | 1,198.00 | 1,249.00 | 1,095.00 | 1,095.00 | 1,095.00 | -8.60% | 2,999,864 |
| Mar 3, 2026 | 1,220.00 | 1,339.00 | 1,190.00 | 1,198.00 | 1,198.00 | -1.80% | 14,382,560 |
| Feb 27, 2026 | 1,246.00 | 1,246.00 | 1,218.00 | 1,220.00 | 1,220.00 | -2.09% | 796,235 |
| Feb 26, 2026 | 1,268.00 | 1,270.00 | 1,235.00 | 1,246.00 | 1,246.00 | -1.66% | 968,946 |
| Feb 25, 2026 | 1,275.00 | 1,276.00 | 1,250.00 | 1,267.00 | 1,267.00 | -0.63% | 634,240 |
| Feb 24, 2026 | 1,285.00 | 1,290.00 | 1,200.00 | 1,275.00 | 1,275.00 | -0.78% | 834,293 |
| Feb 23, 2026 | 1,303.00 | 1,309.00 | 1,271.00 | 1,285.00 | 1,285.00 | -1.31% | 822,870 |
| Feb 20, 2026 | 1,281.00 | 1,311.00 | 1,280.00 | 1,302.00 | 1,302.00 | 0.70% | 830,993 |
| Feb 19, 2026 | 1,262.00 | 1,295.00 | 1,255.00 | 1,293.00 | 1,293.00 | 3.44% | 1,120,996 |
| Feb 13, 2026 | 1,269.00 | 1,281.00 | 1,239.00 | 1,250.00 | 1,250.00 | -1.57% | 846,942 |
| Feb 12, 2026 | 1,270.00 | 1,274.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 550,883 |
| Feb 11, 2026 | 1,279.00 | 1,281.00 | 1,264.00 | 1,270.00 | 1,270.00 | -0.47% | 483,607 |
| Feb 10, 2026 | 1,268.00 | 1,278.00 | 1,262.00 | 1,276.00 | 1,276.00 | 0.47% | 453,754 |
| Feb 9, 2026 | 1,270.00 | 1,300.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.71% | 568,115 |
| Feb 6, 2026 | 1,261.00 | 1,280.00 | 1,223.00 | 1,261.00 | 1,261.00 | -1.64% | 722,916 |
| Feb 5, 2026 | 1,312.00 | 1,316.00 | 1,280.00 | 1,282.00 | 1,282.00 | -2.51% | 669,327 |
| Feb 4, 2026 | 1,290.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.78% | 861,610 |
| Feb 3, 2026 | 1,291.00 | 1,312.00 | 1,280.00 | 1,292.00 | 1,292.00 | 0.23% | 695,627 |
| Feb 2, 2026 | 1,322.00 | 1,350.00 | 1,275.00 | 1,289.00 | 1,289.00 | -3.30% | 1,480,333 |
| Jan 30, 2026 | 1,422.00 | 1,441.00 | 1,319.00 | 1,333.00 | 1,333.00 | 1.76% | 6,175,837 |
| Jan 29, 2026 | 1,287.00 | 1,314.00 | 1,257.00 | 1,310.00 | 1,310.00 | 2.75% | 1,603,320 |
| Jan 28, 2026 | 1,275.00 | 1,284.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 896,901 |
| Jan 27, 2026 | 1,290.00 | 1,310.00 | 1,268.00 | 1,275.00 | 1,275.00 | -1.16% | 797,167 |
| Jan 26, 2026 | 1,272.00 | 1,300.00 | 1,269.00 | 1,290.00 | 1,290.00 | 2.22% | 1,012,939 |
| Jan 23, 2026 | 1,259.00 | 1,279.00 | 1,245.00 | 1,262.00 | 1,262.00 | 0.56% | 714,239 |