Choil Aluminum Co., Ltd. (KRX:018470)
South Korea · Delayed Price · Currency is KRW 1,838.00
-60.00 (-3.16%)
Apr 29, 2026, 9:10 AM KST
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,786.00 | 2,140.00 | 1,785.00 | 1,898.00 | 1,898.00 | 6.27% | 83,193,549 |
| Apr 27, 2026 | 1,776.00 | 1,924.00 | 1,730.00 | 1,786.00 | 1,786.00 | 0.51% | 9,043,452 |
| 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% | 9,995,391 |
| Apr 22, 2026 | 1,716.00 | 2,065.00 | 1,694.00 | 1,874.00 | 1,874.00 | 12.28% | 98,577,733 |
| 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% | 13,554,229 |
| Apr 17, 2026 | 1,720.00 | 1,764.00 | 1,672.00 | 1,711.00 | 1,711.00 | -0.58% | 6,526,721 |
| Apr 16, 2026 | 1,826.00 | 1,840.00 | 1,704.00 | 1,721.00 | 1,721.00 | -5.70% | 9,680,742 |
| Apr 15, 2026 | 1,950.00 | 1,951.00 | 1,770.00 | 1,825.00 | 1,825.00 | -6.46% | 18,808,757 |
| Apr 14, 2026 | 1,917.00 | 2,235.00 | 1,830.00 | 1,951.00 | 1,951.00 | 1.77% | 80,698,481 |
| Apr 13, 2026 | 1,600.00 | 1,950.00 | 1,568.00 | 1,917.00 | 1,917.00 | 26.62% | 145,543,079 |
| Apr 10, 2026 | 1,502.00 | 1,561.00 | 1,490.00 | 1,514.00 | 1,514.00 | -0.07% | 7,674,427 |
| Apr 9, 2026 | 1,526.00 | 1,648.00 | 1,478.00 | 1,515.00 | 1,515.00 | 2.92% | 25,407,765 |
| Apr 8, 2026 | 1,435.00 | 1,542.00 | 1,411.00 | 1,472.00 | 1,472.00 | -3.60% | 13,472,307 |
| Apr 7, 2026 | 1,571.00 | 1,727.00 | 1,511.00 | 1,527.00 | 1,527.00 | -4.92% | 37,657,096 |
| Apr 6, 2026 | 1,452.00 | 1,747.00 | 1,381.00 | 1,606.00 | 1,606.00 | 12.78% | 83,779,090 |
| Apr 3, 2026 | 1,537.00 | 1,650.00 | 1,415.00 | 1,424.00 | 1,424.00 | 1.64% | 20,987,263 |
| Apr 2, 2026 | 1,430.00 | 1,612.00 | 1,376.00 | 1,401.00 | 1,401.00 | 0.14% | 45,635,397 |
| Apr 1, 2026 | 1,400.00 | 1,471.00 | 1,303.00 | 1,399.00 | 1,399.00 | -13.05% | 28,175,167 |
| Mar 31, 2026 | 1,288.00 | 1,609.00 | 1,262.00 | 1,609.00 | 1,609.00 | 29.97% | 75,986,983 |
| Mar 30, 2026 | 1,316.00 | 1,324.00 | 1,232.00 | 1,238.00 | 1,238.00 | 1.81% | 2,849,656 |
| Mar 27, 2026 | 1,210.00 | 1,220.00 | 1,191.00 | 1,216.00 | 1,216.00 | 0.33% | 504,698 |
| Mar 26, 2026 | 1,236.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | -2.10% | 758,584 |
| Mar 25, 2026 | 1,249.00 | 1,255.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.08% | 573,513 |
| Mar 24, 2026 | 1,250.00 | 1,262.00 | 1,211.00 | 1,237.00 | 1,237.00 | -0.32% | 1,110,798 |
| Mar 23, 2026 | 1,265.00 | 1,278.00 | 1,239.00 | 1,241.00 | 1,241.00 | -3.12% | 1,209,126 |
| Mar 20, 2026 | 1,295.00 | 1,299.00 | 1,259.00 | 1,281.00 | 1,281.00 | -0.39% | 1,072,149 |
| Mar 19, 2026 | 1,349.00 | 1,379.00 | 1,281.00 | 1,286.00 | 1,286.00 | -0.85% | 3,438,452 |
| Mar 18, 2026 | 1,344.00 | 1,344.00 | 1,293.00 | 1,297.00 | 1,297.00 | -3.57% | 2,197,971 |
| Mar 17, 2026 | 1,310.00 | 1,356.00 | 1,260.00 | 1,345.00 | 1,345.00 | 0.07% | 4,802,338 |
| Mar 16, 2026 | 1,373.00 | 1,470.00 | 1,295.00 | 1,344.00 | 1,344.00 | 6.33% | 26,700,310 |
| Mar 13, 2026 | 1,226.00 | 1,359.00 | 1,214.00 | 1,264.00 | 1,264.00 | 3.10% | 12,242,290 |
| Mar 12, 2026 | 1,232.00 | 1,290.00 | 1,218.00 | 1,226.00 | 1,226.00 | 1.24% | 1,875,243 |
| Mar 11, 2026 | 1,214.00 | 1,222.00 | 1,191.00 | 1,211.00 | 1,211.00 | 0.17% | 837,595 |
| Mar 10, 2026 | 1,218.00 | 1,240.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.41% | 922,884 |
| Mar 9, 2026 | 1,228.00 | 1,310.00 | 1,196.00 | 1,214.00 | 1,214.00 | 0.91% | 5,378,763 |
| Mar 6, 2026 | 1,260.00 | 1,277.00 | 1,173.00 | 1,203.00 | 1,203.00 | -2.20% | 2,383,304 |
| Mar 5, 2026 | 1,215.00 | 1,264.00 | 1,150.00 | 1,230.00 | 1,230.00 | 12.33% | 5,369,796 |
| Mar 4, 2026 | 1,198.00 | 1,249.00 | 1,095.00 | 1,095.00 | 1,095.00 | -8.60% | 2,999,864 |
| Mar 3, 2026 | 1,220.00 | 1,339.00 | 1,190.00 | 1,198.00 | 1,198.00 | -1.80% | 14,382,560 |
| Feb 27, 2026 | 1,246.00 | 1,246.00 | 1,218.00 | 1,220.00 | 1,220.00 | -2.09% | 796,235 |
| Feb 26, 2026 | 1,268.00 | 1,270.00 | 1,235.00 | 1,246.00 | 1,246.00 | -1.66% | 968,946 |
| Feb 25, 2026 | 1,275.00 | 1,276.00 | 1,250.00 | 1,267.00 | 1,267.00 | -0.63% | 634,240 |
| Feb 24, 2026 | 1,285.00 | 1,290.00 | 1,200.00 | 1,275.00 | 1,275.00 | -0.78% | 834,293 |
| Feb 23, 2026 | 1,303.00 | 1,309.00 | 1,271.00 | 1,285.00 | 1,285.00 | -1.31% | 822,870 |
| Feb 20, 2026 | 1,281.00 | 1,311.00 | 1,280.00 | 1,302.00 | 1,302.00 | 0.70% | 830,993 |
| Feb 19, 2026 | 1,262.00 | 1,295.00 | 1,255.00 | 1,293.00 | 1,293.00 | 3.44% | 1,120,996 |
| Feb 13, 2026 | 1,269.00 | 1,281.00 | 1,239.00 | 1,250.00 | 1,250.00 | -1.57% | 846,942 |
| Feb 12, 2026 | 1,270.00 | 1,274.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 550,883 |