Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 5,270.00
-30.00 (-0.57%)
At close: Oct 8, 2026
Choil Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,300.00 | 5,380.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.57% | 106,114 |
| Oct 7, 2026 | 5,340.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.56% | 60,455 |
| Oct 6, 2026 | 5,230.00 | 5,370.00 | 5,150.00 | 5,330.00 | 5,330.00 | 1.91% | 110,117 |
| Oct 2, 2026 | 5,190.00 | 5,280.00 | 5,110.00 | 5,230.00 | 5,230.00 | 0.97% | 48,727 |
| Oct 1, 2026 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,180.00 | - | 48,172 |
| Sep 30, 2026 | 5,180.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.58% | 66,503 |
| Sep 29, 2026 | 5,260.00 | 5,280.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.95% | 45,647 |
| Sep 28, 2026 | 5,120.00 | 5,350.00 | 5,110.00 | 5,260.00 | 5,260.00 | 2.53% | 108,580 |
| Sep 23, 2026 | 5,100.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.20% | 48,415 |
| Sep 22, 2026 | 5,110.00 | 5,140.00 | 5,010.00 | 5,120.00 | 5,120.00 | - | 58,290 |
| Sep 21, 2026 | 5,180.00 | 5,180.00 | 5,010.00 | 5,120.00 | 5,120.00 | -0.19% | 64,416 |
| Sep 18, 2026 | 5,130.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.98% | 68,479 |
| Sep 17, 2026 | 5,040.00 | 5,120.00 | 4,975.00 | 5,080.00 | 5,080.00 | 1.20% | 79,454 |
| Sep 16, 2026 | 4,820.00 | 5,050.00 | 4,750.00 | 5,020.00 | 5,020.00 | 4.04% | 130,288 |
| Sep 15, 2026 | 4,575.00 | 4,845.00 | 4,570.00 | 4,825.00 | 4,825.00 | 3.32% | 98,802 |
| Sep 14, 2026 | 4,660.00 | 4,775.00 | 4,510.00 | 4,670.00 | 4,670.00 | 0.32% | 202,025 |
| Sep 11, 2026 | 4,955.00 | 5,450.00 | 4,585.00 | 4,655.00 | 4,655.00 | -4.32% | 580,647 |
| Aug 20, 2026 | 4,990.00 | 5,100.00 | 4,855.00 | 4,865.00 | 4,865.00 | -1.72% | 207,270 |
| Aug 19, 2026 | 5,065.00 | 5,125.00 | 4,910.00 | 4,950.00 | 4,950.00 | -3.51% | 124,536 |
| Aug 18, 2026 | 5,275.00 | 5,275.00 | 5,095.00 | 5,130.00 | 5,130.00 | -2.19% | 84,872 |
| Aug 14, 2026 | 5,200.00 | 5,335.00 | 5,005.00 | 5,245.00 | 5,245.00 | 1.45% | 251,783 |
| Aug 13, 2026 | 5,180.00 | 5,245.00 | 5,090.00 | 5,170.00 | 5,170.00 | -0.19% | 143,674 |
| Aug 12, 2026 | 5,225.00 | 5,265.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.77% | 95,983 |
| Aug 11, 2026 | 5,195.00 | 5,250.00 | 5,105.00 | 5,220.00 | 5,220.00 | 0.48% | 106,050 |
| Aug 10, 2026 | 5,075.00 | 5,225.00 | 5,075.00 | 5,195.00 | 5,195.00 | 2.36% | 112,688 |
| Aug 7, 2026 | 5,165.00 | 5,265.00 | 5,035.00 | 5,075.00 | 5,075.00 | -0.88% | 196,419 |
| Aug 6, 2026 | 5,165.00 | 5,245.00 | 5,085.00 | 5,120.00 | 5,120.00 | -0.68% | 118,995 |
| Aug 5, 2026 | 5,225.00 | 5,315.00 | 5,135.00 | 5,155.00 | 5,155.00 | -0.58% | 145,672 |
| Aug 4, 2026 | 5,030.00 | 5,260.00 | 5,030.00 | 5,185.00 | 5,185.00 | 2.37% | 129,091 |
| Aug 3, 2026 | 5,255.00 | 5,430.00 | 5,055.00 | 5,065.00 | 5,065.00 | -4.61% | 171,502 |
| Jul 31, 2026 | 5,095.00 | 5,435.00 | 5,025.00 | 5,310.00 | 5,310.00 | 5.04% | 332,679 |
| Jul 30, 2026 | 5,070.00 | 5,280.00 | 4,990.00 | 5,055.00 | 5,055.00 | -2.22% | 323,734 |
| Jul 29, 2026 | 5,080.00 | 5,570.00 | 4,920.00 | 5,170.00 | 5,170.00 | 4.44% | 1,103,335 |
| Jul 28, 2026 | 4,875.00 | 5,360.00 | 4,750.00 | 4,950.00 | 4,950.00 | 3.13% | 777,229 |
| Jul 27, 2026 | 4,570.00 | 4,920.00 | 4,455.00 | 4,800.00 | 4,800.00 | 5.03% | 278,357 |
| Jul 24, 2026 | 4,645.00 | 4,810.00 | 4,565.00 | 4,570.00 | 4,570.00 | -3.08% | 116,954 |
| Jul 23, 2026 | 4,445.00 | 4,725.00 | 4,435.00 | 4,715.00 | 4,715.00 | 5.25% | 157,994 |
| Jul 22, 2026 | 4,515.00 | 4,595.00 | 4,450.00 | 4,480.00 | 4,480.00 | -0.67% | 78,728 |
| Jul 21, 2026 | 4,360.00 | 4,540.00 | 4,355.00 | 4,510.00 | 4,510.00 | 1.58% | 123,764 |
| Jul 20, 2026 | 4,570.00 | 4,625.00 | 4,380.00 | 4,440.00 | 4,440.00 | -3.48% | 89,951 |
| Jul 16, 2026 | 4,490.00 | 4,680.00 | 4,490.00 | 4,600.00 | 4,600.00 | 0.44% | 97,228 |
| Jul 15, 2026 | 4,505.00 | 4,595.00 | 4,505.00 | 4,580.00 | 4,580.00 | 1.78% | 96,204 |
| Jul 14, 2026 | 4,495.00 | 4,625.00 | 4,350.00 | 4,500.00 | 4,500.00 | 0.22% | 195,356 |
| Jul 13, 2026 | 4,655.00 | 4,825.00 | 4,375.00 | 4,490.00 | 4,490.00 | -3.54% | 168,349 |
| Jul 10, 2026 | 4,430.00 | 4,695.00 | 4,430.00 | 4,655.00 | 4,655.00 | 5.08% | 159,421 |
| Jul 9, 2026 | 4,420.00 | 4,545.00 | 4,335.00 | 4,430.00 | 4,430.00 | - | 152,244 |
| Jul 8, 2026 | 4,540.00 | 4,605.00 | 4,375.00 | 4,430.00 | 4,430.00 | -1.99% | 174,331 |
| Jul 7, 2026 | 4,605.00 | 4,610.00 | 4,390.00 | 4,520.00 | 4,520.00 | -1.85% | 132,518 |
| Jul 6, 2026 | 4,635.00 | 4,710.00 | 4,500.00 | 4,605.00 | 4,605.00 | -0.32% | 104,271 |
| Jul 3, 2026 | 4,485.00 | 4,630.00 | 4,260.00 | 4,620.00 | 4,620.00 | 0.98% | 197,414 |