Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 973.00
-17.00 (-1.72%)
Aug 24, 2026, 7:44 AM KST
Choil Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 998.00 | 1,020.00 | 971.00 | 973.00 | 973.00 | -1.72% | 1,021,039 |
| Aug 19, 2026 | 1,013.00 | 1,025.00 | 982.00 | 990.00 | 990.00 | -3.51% | 622,682 |
| Aug 18, 2026 | 1,055.00 | 1,055.00 | 1,019.00 | 1,026.00 | 1,026.00 | -2.19% | 419,548 |
| Aug 14, 2026 | 1,040.00 | 1,067.00 | 1,001.00 | 1,049.00 | 1,049.00 | 1.45% | 1,258,917 |
| Aug 13, 2026 | 1,036.00 | 1,049.00 | 1,018.00 | 1,034.00 | 1,034.00 | -0.19% | 710,222 |
| Aug 12, 2026 | 1,045.00 | 1,053.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.77% | 452,588 |
| Aug 11, 2026 | 1,039.00 | 1,050.00 | 1,021.00 | 1,044.00 | 1,044.00 | 0.48% | 509,931 |
| Aug 10, 2026 | 1,015.00 | 1,045.00 | 1,015.00 | 1,039.00 | 1,039.00 | 2.36% | 563,440 |
| Aug 7, 2026 | 1,033.00 | 1,053.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.88% | 982,098 |
| Aug 6, 2026 | 1,033.00 | 1,049.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.68% | 594,976 |
| Aug 5, 2026 | 1,045.00 | 1,063.00 | 1,027.00 | 1,031.00 | 1,031.00 | -0.58% | 724,192 |
| Aug 4, 2026 | 1,006.00 | 1,052.00 | 1,006.00 | 1,037.00 | 1,037.00 | 2.37% | 645,459 |
| Aug 3, 2026 | 1,051.00 | 1,086.00 | 1,011.00 | 1,013.00 | 1,013.00 | -4.61% | 857,512 |
| Jul 31, 2026 | 1,019.00 | 1,087.00 | 1,005.00 | 1,062.00 | 1,062.00 | 5.04% | 1,663,396 |
| Jul 30, 2026 | 1,014.00 | 1,056.00 | 998.00 | 1,011.00 | 1,011.00 | -2.22% | 1,618,672 |
| Jul 29, 2026 | 1,016.00 | 1,114.00 | 984.00 | 1,034.00 | 1,034.00 | 4.44% | 5,516,677 |
| Jul 28, 2026 | 975.00 | 1,072.00 | 950.00 | 990.00 | 990.00 | 3.13% | 3,886,146 |
| Jul 27, 2026 | 914.00 | 984.00 | 891.00 | 960.00 | 960.00 | 5.03% | 1,391,785 |
| Jul 24, 2026 | 929.00 | 962.00 | 913.00 | 914.00 | 914.00 | -3.08% | 584,772 |
| Jul 23, 2026 | 889.00 | 945.00 | 887.00 | 943.00 | 943.00 | 5.25% | 789,971 |
| Jul 22, 2026 | 903.00 | 919.00 | 890.00 | 896.00 | 896.00 | -0.67% | 393,641 |
| Jul 21, 2026 | 872.00 | 908.00 | 871.00 | 902.00 | 902.00 | 1.58% | 618,821 |
| Jul 20, 2026 | 914.00 | 925.00 | 876.00 | 888.00 | 888.00 | -3.48% | 449,755 |
| Jul 16, 2026 | 898.00 | 936.00 | 898.00 | 920.00 | 920.00 | 0.44% | 486,140 |
| Jul 15, 2026 | 901.00 | 919.00 | 901.00 | 916.00 | 916.00 | 1.78% | 481,022 |
| Jul 14, 2026 | 899.00 | 925.00 | 870.00 | 900.00 | 900.00 | 0.22% | 976,784 |
| Jul 13, 2026 | 931.00 | 965.00 | 875.00 | 898.00 | 898.00 | -3.54% | 841,746 |
| Jul 10, 2026 | 886.00 | 939.00 | 886.00 | 931.00 | 931.00 | 5.08% | 797,108 |
| Jul 9, 2026 | 884.00 | 909.00 | 867.00 | 886.00 | 886.00 | - | 761,223 |
| Jul 8, 2026 | 908.00 | 921.00 | 875.00 | 886.00 | 886.00 | -1.99% | 871,655 |
| Jul 7, 2026 | 921.00 | 922.00 | 878.00 | 904.00 | 904.00 | -1.85% | 662,591 |
| Jul 6, 2026 | 927.00 | 942.00 | 900.00 | 921.00 | 921.00 | -0.32% | 521,358 |
| Jul 3, 2026 | 897.00 | 926.00 | 852.00 | 924.00 | 924.00 | 0.98% | 987,074 |
| Jul 2, 2026 | 983.00 | 983.00 | 910.00 | 915.00 | 915.00 | -8.86% | 1,322,145 |
| Jul 1, 2026 | 988.00 | 1,023.00 | 960.00 | 1,004.00 | 1,004.00 | 2.76% | 642,213 |
| Jun 30, 2026 | 1,010.00 | 1,019.00 | 972.00 | 977.00 | 977.00 | -3.27% | 734,552 |
| Jun 29, 2026 | 950.00 | 1,010.00 | 950.00 | 1,010.00 | 1,010.00 | 6.32% | 785,425 |
| Jun 26, 2026 | 966.00 | 978.00 | 931.00 | 950.00 | 950.00 | -1.86% | 948,757 |
| Jun 25, 2026 | 1,007.00 | 1,028.00 | 950.00 | 968.00 | 968.00 | -3.87% | 1,063,960 |
| Jun 24, 2026 | 1,002.00 | 1,033.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.79% | 746,570 |
| Jun 23, 2026 | 1,051.00 | 1,090.00 | 1,014.00 | 1,015.00 | 1,015.00 | -6.45% | 997,432 |
| Jun 22, 2026 | 1,088.00 | 1,099.00 | 1,059.00 | 1,085.00 | 1,085.00 | -0.28% | 799,649 |
| Jun 19, 2026 | 1,121.00 | 1,121.00 | 1,069.00 | 1,088.00 | 1,088.00 | -2.94% | 1,149,992 |
| Jun 18, 2026 | 1,165.00 | 1,165.00 | 1,118.00 | 1,121.00 | 1,121.00 | -2.86% | 668,810 |
| Jun 17, 2026 | 1,144.00 | 1,169.00 | 1,134.00 | 1,154.00 | 1,154.00 | 0.70% | 656,468 |
| Jun 16, 2026 | 1,132.00 | 1,151.00 | 1,128.00 | 1,146.00 | 1,146.00 | 1.42% | 544,299 |
| Jun 15, 2026 | 1,149.00 | 1,170.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.79% | 797,735 |
| Jun 12, 2026 | 1,110.00 | 1,151.00 | 1,110.00 | 1,139.00 | 1,139.00 | 3.26% | 945,029 |
| Jun 11, 2026 | 1,110.00 | 1,119.00 | 1,087.00 | 1,103.00 | 1,103.00 | -1.52% | 658,067 |
| Jun 10, 2026 | 1,121.00 | 1,149.00 | 1,084.00 | 1,120.00 | 1,120.00 | -0.80% | 1,313,493 |