Aloys Inc. (KOSDAQ:297570)
South Korea
· Delayed Price · Currency is KRW 1,439.00
-15.00 (-1.03%)
At close: Mar 9, 2026
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,452.00 | 1,463.00 | 1,318.00 | 1,439.00 | 1,439.00 | -1.03% | 206,823 |
| Mar 6, 2026 | 1,445.00 | 1,480.00 | 1,395.00 | 1,454.00 | 1,454.00 | 3.19% | 324,912 |
| Mar 5, 2026 | 1,342.00 | 1,440.00 | 1,300.00 | 1,409.00 | 1,409.00 | 5.07% | 317,086 |
| Mar 4, 2026 | 1,336.00 | 1,518.00 | 1,332.00 | 1,341.00 | 1,341.00 | 1.13% | 940,852 |
| Mar 3, 2026 | 1,395.00 | 1,448.00 | 1,304.00 | 1,326.00 | 1,326.00 | -5.96% | 305,216 |
| Feb 27, 2026 | 1,350.00 | 1,430.00 | 1,350.00 | 1,410.00 | 1,410.00 | 4.44% | 145,892 |
| Feb 26, 2026 | 1,350.00 | 1,361.00 | 1,321.00 | 1,350.00 | 1,350.00 | 0.90% | 77,613 |
| Feb 25, 2026 | 1,377.00 | 1,387.00 | 1,337.00 | 1,338.00 | 1,338.00 | -2.83% | 120,325 |
| Feb 24, 2026 | 1,339.00 | 1,377.00 | 1,329.00 | 1,377.00 | 1,377.00 | 2.84% | 136,338 |
| Feb 23, 2026 | 1,301.00 | 1,394.00 | 1,301.00 | 1,339.00 | 1,339.00 | 2.92% | 202,896 |
| Feb 20, 2026 | 1,313.00 | 1,388.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.84% | 204,691 |
| Feb 19, 2026 | 1,337.00 | 1,342.00 | 1,301.00 | 1,312.00 | 1,312.00 | -1.13% | 113,365 |
| Feb 13, 2026 | 1,316.00 | 1,333.00 | 1,284.00 | 1,327.00 | 1,327.00 | 0.84% | 136,696 |
| Feb 12, 2026 | 1,377.00 | 1,377.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.30% | 138,801 |
| Feb 11, 2026 | 1,341.00 | 1,366.00 | 1,315.00 | 1,347.00 | 1,347.00 | 0.45% | 52,934 |
| Feb 10, 2026 | 1,323.00 | 1,587.00 | 1,323.00 | 1,341.00 | 1,341.00 | 1.06% | 994,023 |
| Feb 9, 2026 | 1,312.00 | 1,375.00 | 1,300.00 | 1,327.00 | 1,327.00 | 0.15% | 78,656 |
| Feb 6, 2026 | 1,270.00 | 1,390.00 | 1,265.00 | 1,325.00 | 1,325.00 | 0.23% | 320,720 |
| Feb 5, 2026 | 1,355.00 | 1,380.00 | 1,254.00 | 1,322.00 | 1,322.00 | -5.30% | 228,270 |
| Feb 4, 2026 | 1,302.00 | 1,631.00 | 1,269.00 | 1,396.00 | 1,396.00 | 6.48% | 4,056,852 |
| Feb 3, 2026 | 1,348.00 | 1,348.00 | 1,252.00 | 1,311.00 | 1,311.00 | 1.86% | 352,943 |
| Feb 2, 2026 | 1,183.00 | 1,362.00 | 1,145.00 | 1,287.00 | 1,287.00 | 8.79% | 1,075,576 |
| Jan 30, 2026 | 1,210.00 | 1,227.00 | 1,180.00 | 1,183.00 | 1,183.00 | -2.23% | 230,137 |
| Jan 29, 2026 | 1,195.00 | 1,255.00 | 1,151.00 | 1,210.00 | 1,210.00 | 0.83% | 435,478 |
| Jan 28, 2026 | 1,410.00 | 1,410.00 | 1,127.00 | 1,200.00 | 1,200.00 | 0.93% | 4,101,089 |
| Jan 27, 2026 | 915.00 | 1,189.00 | 915.00 | 1,189.00 | 1,189.00 | 29.95% | 1,187,639 |
| Jan 26, 2026 | 934.00 | 934.00 | 895.00 | 915.00 | 915.00 | -1.72% | 27,125 |
| Jan 23, 2026 | 891.00 | 974.00 | 891.00 | 931.00 | 931.00 | 5.08% | 28,530 |
| Jan 22, 2026 | 889.00 | 894.00 | 885.00 | 886.00 | 886.00 | -0.34% | 17,555 |
| Jan 21, 2026 | 908.00 | 908.00 | 888.00 | 889.00 | 889.00 | -2.09% | 22,857 |
| Jan 20, 2026 | 909.00 | 913.00 | 891.00 | 908.00 | 908.00 | 0.22% | 37,426 |
| Jan 19, 2026 | 907.00 | 907.00 | 897.00 | 906.00 | 906.00 | -0.11% | 27,639 |
| Jan 16, 2026 | 926.00 | 929.00 | 895.00 | 907.00 | 907.00 | -1.63% | 59,935 |
| Jan 15, 2026 | 939.00 | 947.00 | 916.00 | 922.00 | 922.00 | -2.43% | 39,442 |
| Jan 14, 2026 | 943.00 | 959.00 | 912.00 | 945.00 | 945.00 | 0.21% | 30,385 |
| Jan 13, 2026 | 987.00 | 987.00 | 943.00 | 943.00 | 943.00 | -4.17% | 88,835 |
| Jan 12, 2026 | 991.00 | 999.00 | 984.00 | 984.00 | 984.00 | -1.30% | 26,215 |
| Jan 9, 2026 | 989.00 | 1,014.00 | 984.00 | 997.00 | 997.00 | 0.81% | 35,309 |
| Jan 8, 2026 | 1,006.00 | 1,006.00 | 976.00 | 989.00 | 989.00 | -1.69% | 44,170 |
| Jan 7, 2026 | 1,020.00 | 1,020.00 | 994.00 | 1,006.00 | 1,006.00 | -0.40% | 20,255 |
| Jan 6, 2026 | 1,084.00 | 1,084.00 | 997.00 | 1,010.00 | 1,010.00 | -6.83% | 162,703 |
| Jan 5, 2026 | 1,119.00 | 1,130.00 | 1,077.00 | 1,084.00 | 1,084.00 | -4.07% | 61,094 |
| Jan 2, 2026 | 1,121.00 | 1,130.00 | 1,113.00 | 1,130.00 | 1,130.00 | 0.80% | 32,082 |
| Dec 30, 2025 | 1,120.00 | 1,134.00 | 1,072.00 | 1,121.00 | 1,121.00 | 0.09% | 58,996 |
| Dec 29, 2025 | 1,171.00 | 1,235.00 | 1,101.00 | 1,120.00 | 1,120.00 | -4.36% | 84,120 |
| Dec 26, 2025 | 1,226.00 | 1,235.00 | 1,171.00 | 1,171.00 | 1,171.00 | -4.80% | 173,164 |
| Dec 24, 2025 | 1,245.00 | 1,251.00 | 1,228.00 | 1,230.00 | 1,230.00 | -1.20% | 61,842 |
| Dec 23, 2025 | 1,220.00 | 1,246.00 | 1,197.00 | 1,245.00 | 1,245.00 | 1.97% | 178,727 |
| Dec 22, 2025 | 1,227.00 | 1,250.00 | 1,202.00 | 1,221.00 | 1,221.00 | -0.49% | 134,826 |
| Dec 19, 2025 | 1,250.00 | 1,250.00 | 1,201.00 | 1,227.00 | 1,227.00 | - | 59,186 |
| Dec 18, 2025 | 1,230.00 | 1,249.00 | 1,200.00 | 1,227.00 | 1,227.00 | -0.24% | 109,549 |
| Dec 17, 2025 | 1,207.00 | 1,249.00 | 1,196.00 | 1,230.00 | 1,230.00 | 2.33% | 113,227 |
| Dec 16, 2025 | 1,200.00 | 1,234.00 | 1,177.00 | 1,202.00 | 1,202.00 | 0.17% | 75,534 |
| Dec 15, 2025 | 1,156.00 | 1,213.00 | 1,094.00 | 1,200.00 | 1,200.00 | 4.53% | 121,898 |
| Dec 12, 2025 | 1,160.00 | 1,160.00 | 1,138.00 | 1,148.00 | 1,148.00 | -0.17% | 52,976 |
| Dec 11, 2025 | 1,139.00 | 1,159.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0.44% | 23,862 |
| Dec 10, 2025 | 1,094.00 | 1,150.00 | 1,094.00 | 1,145.00 | 1,145.00 | 4.19% | 105,576 |
| Dec 9, 2025 | 1,092.00 | 1,129.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.64% | 15,915 |
| Dec 8, 2025 | 1,089.00 | 1,119.00 | 1,082.00 | 1,092.00 | 1,092.00 | - | 18,744 |
| Dec 5, 2025 | 1,081.00 | 1,109.00 | 1,081.00 | 1,092.00 | 1,092.00 | 1.02% | 25,547 |
| Dec 4, 2025 | 1,093.00 | 1,097.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.10% | 34,206 |
| Dec 3, 2025 | 1,073.00 | 1,101.00 | 1,063.00 | 1,093.00 | 1,093.00 | 1.86% | 28,453 |
| Dec 2, 2025 | 1,105.00 | 1,116.00 | 1,072.00 | 1,073.00 | 1,073.00 | -2.90% | 173,183 |
| Dec 1, 2025 | 1,175.00 | 1,175.00 | 1,105.00 | 1,105.00 | 1,105.00 | -5.96% | 118,649 |
| Nov 28, 2025 | 1,177.00 | 1,194.00 | 1,167.00 | 1,175.00 | 1,175.00 | -0.17% | 79,669 |
| Nov 27, 2025 | 1,190.00 | 1,190.00 | 1,163.00 | 1,177.00 | 1,177.00 | -0.25% | 33,962 |
| Nov 26, 2025 | 1,166.00 | 1,190.00 | 1,159.00 | 1,180.00 | 1,180.00 | 0.34% | 53,310 |
| Nov 25, 2025 | 1,144.00 | 1,194.00 | 1,144.00 | 1,176.00 | 1,176.00 | 1.64% | 181,277 |
| Nov 24, 2025 | 1,121.00 | 1,157.00 | 1,110.00 | 1,157.00 | 1,157.00 | 1.94% | 75,549 |
| Nov 21, 2025 | 1,120.00 | 1,156.00 | 1,087.00 | 1,135.00 | 1,135.00 | 0.71% | 63,190 |
| Nov 20, 2025 | 1,073.00 | 1,128.00 | 1,073.00 | 1,127.00 | 1,127.00 | 3.39% | 103,683 |
| Nov 19, 2025 | 1,071.00 | 1,097.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.55% | 23,805 |
| Nov 18, 2025 | 1,088.00 | 1,101.00 | 1,042.00 | 1,084.00 | 1,084.00 | -0.37% | 114,249 |
| Nov 17, 2025 | 1,071.00 | 1,134.00 | 1,071.00 | 1,088.00 | 1,088.00 | 0.28% | 61,230 |
| Nov 14, 2025 | 1,072.00 | 1,094.00 | 1,062.00 | 1,085.00 | 1,085.00 | 0.56% | 74,416 |
| Nov 13, 2025 | 1,043.00 | 1,082.00 | 1,025.00 | 1,079.00 | 1,079.00 | 2.37% | 133,565 |
| Nov 12, 2025 | 1,015.00 | 1,062.00 | 1,015.00 | 1,054.00 | 1,054.00 | 3.33% | 63,819 |
| Nov 11, 2025 | 1,007.00 | 1,030.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.69% | 44,226 |
| Nov 10, 2025 | 1,033.00 | 1,034.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.90% | 260,562 |
| Nov 7, 2025 | 1,005.00 | 1,075.00 | 998.00 | 1,033.00 | 1,033.00 | 1.77% | 323,758 |
| Nov 6, 2025 | 1,006.00 | 1,020.00 | 998.00 | 1,015.00 | 1,015.00 | 0.89% | 33,751 |
| Nov 5, 2025 | 1,010.00 | 1,010.00 | 993.00 | 1,006.00 | 1,006.00 | -0.40% | 49,002 |
| Nov 4, 2025 | 1,001.00 | 1,016.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1.00% | 37,878 |
| Nov 3, 2025 | 1,000.00 | 1,007.00 | 995.00 | 1,000.00 | 1,000.00 | - | 87,099 |
| Oct 31, 2025 | 995.00 | 1,021.00 | 993.00 | 1,000.00 | 1,000.00 | 0.50% | 27,879 |
| Oct 30, 2025 | 1,009.00 | 1,019.00 | 995.00 | 995.00 | 995.00 | -1.39% | 34,988 |
| Oct 29, 2025 | 1,003.00 | 1,024.00 | 999.00 | 1,009.00 | 1,009.00 | -0.20% | 17,463 |
| Oct 28, 2025 | 1,000.00 | 1,035.00 | 996.00 | 1,011.00 | 1,011.00 | 1.51% | 56,870 |
| Oct 27, 2025 | 995.00 | 1,002.00 | 987.00 | 996.00 | 996.00 | 0.10% | 34,701 |
| Oct 24, 2025 | 1,007.00 | 1,009.00 | 995.00 | 995.00 | 995.00 | -1.39% | 30,989 |
| Oct 23, 2025 | 1,010.00 | 1,044.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.98% | 103,499 |
| Oct 22, 2025 | 1,004.00 | 1,037.00 | 989.00 | 1,019.00 | 1,019.00 | 2.83% | 39,339 |
| Oct 21, 2025 | 1,018.00 | 1,028.00 | 991.00 | 991.00 | 991.00 | -2.65% | 93,718 |
| Oct 20, 2025 | 1,042.00 | 1,076.00 | 1,006.00 | 1,018.00 | 1,018.00 | -3.05% | 199,413 |
| Oct 17, 2025 | 1,042.00 | 1,054.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.19% | 89,659 |
| Oct 16, 2025 | 1,034.00 | 1,049.00 | 1,011.00 | 1,048.00 | 1,048.00 | 2.24% | 63,877 |
| Oct 15, 2025 | 999.00 | 1,050.00 | 999.00 | 1,025.00 | 1,025.00 | 2.09% | 163,667 |
| Oct 14, 2025 | 989.00 | 1,017.00 | 986.00 | 1,004.00 | 1,004.00 | 1.52% | 129,716 |
| Oct 13, 2025 | 1,001.00 | 1,001.00 | 974.00 | 989.00 | 989.00 | -1.40% | 102,555 |
| Oct 10, 2025 | 960.00 | 1,020.00 | 959.00 | 1,003.00 | 1,003.00 | 4.59% | 242,068 |