Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 1,454.00
+19.00 (1.32%)
At close: Sep 12, 2025
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1,561.00 | 1,575.00 | 1,547.00 | 1,549.00 | 1,549.00 | -0.71% | 401,700 |
| Jul 22, 2025 | 1,580.00 | 1,598.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.64% | 1,072,161 |
| Jul 21, 2025 | 1,519.00 | 1,602.00 | 1,512.00 | 1,570.00 | 1,570.00 | 3.97% | 3,849,664 |
| Jul 18, 2025 | 1,494.00 | 1,524.00 | 1,493.00 | 1,510.00 | 1,510.00 | 0.94% | 543,143 |
| Jul 17, 2025 | 1,501.00 | 1,503.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.33% | 315,468 |
| Jul 16, 2025 | 1,520.00 | 1,520.00 | 1,499.00 | 1,501.00 | 1,501.00 | -1.25% | 283,593 |
| Jul 15, 2025 | 1,510.00 | 1,522.00 | 1,497.00 | 1,520.00 | 1,520.00 | 0.66% | 262,108 |
| Jul 14, 2025 | 1,520.00 | 1,520.00 | 1,499.00 | 1,510.00 | 1,510.00 | -0.85% | 285,049 |
| Jul 11, 2025 | 1,534.00 | 1,540.00 | 1,517.00 | 1,523.00 | 1,523.00 | -0.33% | 302,885 |
| Jul 10, 2025 | 1,534.00 | 1,541.00 | 1,520.00 | 1,528.00 | 1,528.00 | -0.33% | 317,628 |
| Jul 9, 2025 | 1,528.00 | 1,543.00 | 1,518.00 | 1,533.00 | 1,533.00 | 1.25% | 550,069 |
| Jul 8, 2025 | 1,504.00 | 1,534.00 | 1,497.00 | 1,514.00 | 1,514.00 | 0.40% | 457,973 |
| Jul 7, 2025 | 1,527.00 | 1,527.00 | 1,504.00 | 1,508.00 | 1,508.00 | -1.24% | 218,869 |