Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 901.00
+13.00 (1.46%)
Last updated: Jul 21, 2026, 3:00 PM KST
Choil Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 872.00 | 896.00 | 871.00 | 876.00 | - | -1.35% | 109,678 |
| Jul 20, 2026 | 914.00 | 925.00 | 876.00 | 888.00 | 888.00 | -3.48% | 448,655 |
| Jul 16, 2026 | 898.00 | 936.00 | 898.00 | 920.00 | 920.00 | 0.44% | 464,828 |
| Jul 15, 2026 | 901.00 | 919.00 | 901.00 | 916.00 | 916.00 | 1.78% | 474,211 |
| Jul 14, 2026 | 899.00 | 925.00 | 870.00 | 900.00 | 900.00 | 0.22% | 940,859 |
| 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% | 795,185 |
| Jul 9, 2026 | 884.00 | 909.00 | 867.00 | 886.00 | 886.00 | - | 758,858 |
| 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% | 657,246 |
| 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% | 984,242 |
| Jul 2, 2026 | 983.00 | 983.00 | 910.00 | 915.00 | 915.00 | -8.86% | 1,315,690 |
| Jul 1, 2026 | 988.00 | 1,023.00 | 960.00 | 1,004.00 | 1,004.00 | 2.76% | 640,054 |
| Jun 30, 2026 | 1,010.00 | 1,019.00 | 972.00 | 977.00 | 977.00 | -3.27% | 726,822 |
| 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 |
| Jun 9, 2026 | 1,134.00 | 1,179.00 | 1,119.00 | 1,129.00 | 1,129.00 | -1.05% | 1,574,772 |
| Jun 8, 2026 | 1,150.00 | 1,193.00 | 1,139.00 | 1,141.00 | 1,141.00 | -6.01% | 1,325,362 |
| Jun 5, 2026 | 1,210.00 | 1,227.00 | 1,187.00 | 1,214.00 | 1,214.00 | -1.06% | 889,230 |
| Jun 4, 2026 | 1,242.00 | 1,261.00 | 1,202.00 | 1,227.00 | 1,227.00 | -0.57% | 889,149 |
| Jun 2, 2026 | 1,228.00 | 1,256.00 | 1,196.00 | 1,234.00 | 1,234.00 | -0.16% | 1,706,324 |
| Jun 1, 2026 | 1,285.00 | 1,290.00 | 1,225.00 | 1,236.00 | 1,236.00 | -3.59% | 1,440,490 |
| May 29, 2026 | 1,351.00 | 1,353.00 | 1,265.00 | 1,282.00 | 1,282.00 | -5.25% | 1,425,077 |
| 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% | 1,847,137 |
| May 26, 2026 | 1,452.00 | 1,479.00 | 1,387.00 | 1,394.00 | 1,394.00 | -3.73% | 1,850,380 |
| May 22, 2026 | 1,420.00 | 1,472.00 | 1,420.00 | 1,448.00 | 1,448.00 | 2.70% | 1,628,375 |
| May 21, 2026 | 1,394.00 | 1,435.00 | 1,390.00 | 1,410.00 | 1,410.00 | 2.10% | 1,359,852 |
| May 20, 2026 | 1,415.00 | 1,416.00 | 1,350.00 | 1,381.00 | 1,381.00 | -2.40% | 1,528,128 |
| 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 |