Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 1,234.00
-2.00 (-0.16%)
Jun 2, 2026, 3:30 PM KST
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,228.00 | 1,256.00 | 1,196.00 | 1,234.00 | 1,234.00 | -0.16% | 1,699,619 |
| Jun 1, 2026 | 1,285.00 | 1,290.00 | 1,225.00 | 1,236.00 | 1,236.00 | -3.59% | 1,431,492 |
| May 29, 2026 | 1,351.00 | 1,353.00 | 1,265.00 | 1,282.00 | 1,282.00 | -5.25% | 1,418,175 |
| May 28, 2026 | 1,350.00 | 1,405.00 | 1,325.00 | 1,353.00 | 1,353.00 | 2.11% | 1,784,834 |
| May 27, 2026 | 1,400.00 | 1,400.00 | 1,322.00 | 1,325.00 | 1,325.00 | -4.95% | 1,828,370 |
| May 26, 2026 | 1,452.00 | 1,479.00 | 1,387.00 | 1,394.00 | 1,394.00 | -3.73% | 1,846,413 |
| May 22, 2026 | 1,420.00 | 1,472.00 | 1,420.00 | 1,448.00 | 1,448.00 | 2.70% | 1,619,468 |
| May 21, 2026 | 1,394.00 | 1,435.00 | 1,390.00 | 1,410.00 | 1,410.00 | 2.10% | 1,349,845 |
| May 20, 2026 | 1,415.00 | 1,416.00 | 1,350.00 | 1,381.00 | 1,381.00 | -2.40% | 1,520,521 |
| May 19, 2026 | 1,466.00 | 1,500.00 | 1,395.00 | 1,415.00 | 1,415.00 | -1.80% | 2,247,702 |
| May 18, 2026 | 1,463.00 | 1,509.00 | 1,440.00 | 1,441.00 | 1,441.00 | -1.50% | 1,943,965 |
| May 15, 2026 | 1,552.00 | 1,552.00 | 1,455.00 | 1,463.00 | 1,463.00 | -5.49% | 3,345,702 |
| May 14, 2026 | 1,559.00 | 1,713.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.85% | 13,524,720 |
| May 13, 2026 | 1,600.00 | 1,659.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.10% | 3,995,220 |
| May 12, 2026 | 1,564.00 | 1,631.00 | 1,514.00 | 1,552.00 | 1,552.00 | -0.77% | 5,295,932 |
| May 11, 2026 | 1,594.00 | 1,645.00 | 1,560.00 | 1,564.00 | 1,564.00 | -1.88% | 2,914,361 |
| May 8, 2026 | 1,641.00 | 1,660.00 | 1,566.00 | 1,594.00 | 1,594.00 | -2.80% | 2,622,276 |
| May 7, 2026 | 1,700.00 | 1,700.00 | 1,611.00 | 1,640.00 | 1,640.00 | -3.81% | 3,890,596 |
| May 6, 2026 | 1,776.00 | 1,785.00 | 1,701.00 | 1,705.00 | 1,705.00 | -3.67% | 4,144,004 |
| May 4, 2026 | 1,751.00 | 1,890.00 | 1,744.00 | 1,770.00 | 1,770.00 | 1.20% | 10,729,700 |
| Apr 30, 2026 | 1,860.00 | 1,860.00 | 1,740.00 | 1,749.00 | 1,749.00 | -4.79% | 5,545,130 |
| Apr 29, 2026 | 1,911.00 | 1,949.00 | 1,828.00 | 1,837.00 | 1,837.00 | -3.21% | 8,495,422 |
| Apr 28, 2026 | 1,786.00 | 2,140.00 | 1,785.00 | 1,898.00 | 1,898.00 | 6.27% | 83,568,390 |
| Apr 27, 2026 | 1,776.00 | 1,924.00 | 1,730.00 | 1,786.00 | 1,786.00 | 0.51% | 9,161,638 |
| Apr 24, 2026 | 1,797.00 | 1,836.00 | 1,754.00 | 1,777.00 | 1,777.00 | -1.11% | 6,928,367 |
| Apr 23, 2026 | 1,909.00 | 1,910.00 | 1,783.00 | 1,797.00 | 1,797.00 | -4.11% | 10,084,580 |
| Apr 22, 2026 | 1,716.00 | 2,065.00 | 1,694.00 | 1,874.00 | 1,874.00 | 12.28% | 99,025,800 |
| Apr 21, 2026 | 1,724.00 | 1,733.00 | 1,631.00 | 1,669.00 | 1,669.00 | -3.02% | 6,110,709 |
| Apr 20, 2026 | 1,742.00 | 1,854.00 | 1,719.00 | 1,721.00 | 1,721.00 | 0.58% | 13,595,780 |
| Apr 17, 2026 | 1,720.00 | 1,764.00 | 1,672.00 | 1,711.00 | 1,711.00 | -0.58% | 6,630,201 |
| Apr 16, 2026 | 1,826.00 | 1,840.00 | 1,704.00 | 1,721.00 | 1,721.00 | -5.70% | 9,788,675 |
| Apr 15, 2026 | 1,950.00 | 1,951.00 | 1,770.00 | 1,825.00 | 1,825.00 | -6.46% | 19,012,330 |
| Apr 14, 2026 | 1,917.00 | 2,235.00 | 1,830.00 | 1,951.00 | 1,951.00 | 1.77% | 81,070,530 |
| Apr 13, 2026 | 1,600.00 | 1,950.00 | 1,568.00 | 1,917.00 | 1,917.00 | 26.62% | 146,563,000 |
| Apr 10, 2026 | 1,502.00 | 1,561.00 | 1,490.00 | 1,514.00 | 1,514.00 | -0.07% | 7,755,688 |
| Apr 9, 2026 | 1,526.00 | 1,648.00 | 1,478.00 | 1,515.00 | 1,515.00 | 2.92% | 25,534,990 |
| Apr 8, 2026 | 1,435.00 | 1,542.00 | 1,411.00 | 1,472.00 | 1,472.00 | -3.60% | 13,608,740 |
| Apr 7, 2026 | 1,571.00 | 1,727.00 | 1,511.00 | 1,527.00 | 1,527.00 | -4.92% | 37,780,980 |
| Apr 6, 2026 | 1,452.00 | 1,747.00 | 1,381.00 | 1,606.00 | 1,606.00 | 12.78% | 84,247,080 |
| Apr 3, 2026 | 1,537.00 | 1,650.00 | 1,415.00 | 1,424.00 | 1,424.00 | 1.64% | 21,160,950 |
| Apr 2, 2026 | 1,430.00 | 1,612.00 | 1,376.00 | 1,401.00 | 1,401.00 | 0.14% | 45,813,900 |
| Apr 1, 2026 | 1,400.00 | 1,471.00 | 1,303.00 | 1,399.00 | 1,399.00 | -13.05% | 28,541,820 |
| Mar 31, 2026 | 1,288.00 | 1,609.00 | 1,262.00 | 1,609.00 | 1,609.00 | 29.97% | 75,992,590 |
| Mar 30, 2026 | 1,316.00 | 1,324.00 | 1,232.00 | 1,238.00 | 1,238.00 | 1.81% | 2,862,686 |
| Mar 27, 2026 | 1,210.00 | 1,220.00 | 1,191.00 | 1,216.00 | 1,216.00 | 0.33% | 514,347 |
| Mar 26, 2026 | 1,236.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | -2.10% | 763,872 |
| Mar 25, 2026 | 1,249.00 | 1,255.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.08% | 584,641 |
| Mar 24, 2026 | 1,250.00 | 1,262.00 | 1,211.00 | 1,237.00 | 1,237.00 | -0.32% | 1,117,376 |
| Mar 23, 2026 | 1,265.00 | 1,278.00 | 1,239.00 | 1,241.00 | 1,241.00 | -3.12% | 1,221,903 |
| Mar 20, 2026 | 1,295.00 | 1,299.00 | 1,259.00 | 1,281.00 | 1,281.00 | -0.39% | 1,076,184 |