Aloys Inc. (KOSDAQ:297570)
South Korea
· Delayed Price · Currency is KRW 1,758.00
-83.00 (-4.51%)
At close: Apr 29, 2026
Aloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,841.00 | 2,290.00 | 1,750.00 | 1,758.00 | 1,758.00 | -4.51% | 4,225,013 |
| Apr 28, 2026 | 1,913.00 | 1,921.00 | 1,830.00 | 1,841.00 | 1,841.00 | -3.46% | 211,864 |
| Apr 27, 2026 | 1,814.00 | 1,911.00 | 1,814.00 | 1,907.00 | 1,907.00 | 4.55% | 336,012 |
| Apr 24, 2026 | 1,804.00 | 1,854.00 | 1,804.00 | 1,824.00 | 1,824.00 | 1.11% | 87,850 |
| Apr 23, 2026 | 1,826.00 | 1,831.00 | 1,800.00 | 1,804.00 | 1,804.00 | -1.20% | 90,648 |
| Apr 22, 2026 | 1,790.00 | 1,850.00 | 1,790.00 | 1,826.00 | 1,826.00 | 0.72% | 114,638 |
| Apr 21, 2026 | 1,809.00 | 1,842.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.22% | 172,799 |
| Apr 20, 2026 | 1,845.00 | 1,845.00 | 1,751.00 | 1,809.00 | 1,809.00 | -0.06% | 153,967 |
| Apr 17, 2026 | 1,820.00 | 1,879.00 | 1,724.00 | 1,810.00 | 1,810.00 | 0.78% | 469,847 |
| Apr 16, 2026 | 1,849.00 | 1,849.00 | 1,771.00 | 1,796.00 | 1,796.00 | -1.32% | 186,269 |
| Apr 15, 2026 | 1,840.00 | 1,856.00 | 1,775.00 | 1,820.00 | 1,820.00 | 0.11% | 240,999 |
| Apr 14, 2026 | 1,791.00 | 1,836.00 | 1,752.00 | 1,818.00 | 1,818.00 | 1.51% | 209,867 |
| Apr 13, 2026 | 1,690.00 | 1,827.00 | 1,623.00 | 1,791.00 | 1,791.00 | 5.98% | 369,065 |
| Apr 10, 2026 | 1,640.00 | 1,749.00 | 1,629.00 | 1,690.00 | 1,690.00 | 3.49% | 300,654 |
| Apr 9, 2026 | 1,676.00 | 1,742.00 | 1,618.00 | 1,633.00 | 1,633.00 | -3.09% | 179,724 |
| Apr 8, 2026 | 1,721.00 | 1,793.00 | 1,630.00 | 1,685.00 | 1,685.00 | -2.09% | 324,666 |
| Apr 7, 2026 | 1,655.00 | 1,792.00 | 1,630.00 | 1,721.00 | 1,721.00 | 4.37% | 839,654 |
| Apr 6, 2026 | 1,651.00 | 1,665.00 | 1,612.00 | 1,649.00 | 1,649.00 | -0.12% | 252,023 |
| Apr 3, 2026 | 1,600.00 | 1,651.00 | 1,556.00 | 1,651.00 | 1,651.00 | 2.29% | 300,173 |
| Apr 2, 2026 | 1,580.00 | 1,630.00 | 1,565.00 | 1,614.00 | 1,614.00 | 2.22% | 326,032 |
| Apr 1, 2026 | 1,520.00 | 1,639.00 | 1,490.00 | 1,579.00 | 1,579.00 | 5.55% | 402,573 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,402.00 | 1,496.00 | 1,496.00 | 2.26% | 113,941 |
| Mar 30, 2026 | 1,421.00 | 1,499.00 | 1,408.00 | 1,463.00 | 1,463.00 | 2.96% | 202,292 |
| Mar 27, 2026 | 1,446.00 | 1,447.00 | 1,402.00 | 1,421.00 | 1,421.00 | -2.00% | 78,579 |
| Mar 26, 2026 | 1,505.00 | 1,505.00 | 1,406.00 | 1,450.00 | 1,450.00 | -2.82% | 140,329 |
| Mar 25, 2026 | 1,507.00 | 1,509.00 | 1,464.00 | 1,492.00 | 1,492.00 | -0.27% | 128,621 |
| Mar 24, 2026 | 1,465.00 | 1,508.00 | 1,445.00 | 1,496.00 | 1,496.00 | 2.40% | 174,278 |
| Mar 23, 2026 | 1,494.00 | 1,522.00 | 1,415.00 | 1,461.00 | 1,461.00 | -1.95% | 172,448 |
| Mar 20, 2026 | 1,382.00 | 1,490.00 | 1,382.00 | 1,490.00 | 1,490.00 | 8.05% | 409,996 |
| Mar 19, 2026 | 1,330.00 | 1,450.00 | 1,317.00 | 1,379.00 | 1,379.00 | 2.68% | 248,742 |
| Mar 18, 2026 | 1,382.00 | 1,396.00 | 1,313.00 | 1,343.00 | 1,343.00 | -3.03% | 192,208 |
| Mar 17, 2026 | 1,381.00 | 1,398.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.29% | 110,582 |
| Mar 16, 2026 | 1,452.00 | 1,483.00 | 1,381.00 | 1,381.00 | 1,381.00 | -4.89% | 339,296 |
| Mar 13, 2026 | 1,452.00 | 1,500.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.83% | 419,125 |
| Mar 12, 2026 | 1,439.00 | 1,486.00 | 1,396.00 | 1,479.00 | 1,479.00 | 5.64% | 198,657 |
| Mar 11, 2026 | 1,501.00 | 1,525.00 | 1,353.00 | 1,400.00 | 1,400.00 | -6.35% | 439,008 |
| Mar 10, 2026 | 1,458.00 | 1,499.00 | 1,422.00 | 1,495.00 | 1,495.00 | 3.89% | 262,950 |
| 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 |