ALUX Co., Ltd. (KOSDAQ:475580)
South Korea
· Delayed Price · Currency is KRW 13,050
-260 (-1.95%)
At close: Apr 28, 2026
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,290.00 | 13,290.00 | 12,570.00 | 13,050.00 | 13,050.00 | -1.95% | 312,627 |
| Apr 27, 2026 | 13,730.00 | 13,740.00 | 13,130.00 | 13,310.00 | 13,310.00 | -2.06% | 398,136 |
| Apr 24, 2026 | 13,450.00 | 13,730.00 | 13,270.00 | 13,590.00 | 13,590.00 | 1.12% | 304,788 |
| Apr 23, 2026 | 14,060.00 | 14,060.00 | 13,220.00 | 13,440.00 | 13,440.00 | -4.21% | 490,463 |
| Apr 22, 2026 | 13,780.00 | 14,950.00 | 13,720.00 | 14,030.00 | 14,030.00 | 2.86% | 1,517,147 |
| Apr 21, 2026 | 14,470.00 | 14,490.00 | 13,580.00 | 13,640.00 | 13,640.00 | -5.54% | 688,097 |
| Apr 20, 2026 | 13,470.00 | 15,500.00 | 13,340.00 | 14,440.00 | 14,440.00 | 9.15% | 3,104,627 |
| Apr 17, 2026 | 13,040.00 | 13,660.00 | 12,600.00 | 13,230.00 | 13,230.00 | 1.53% | 630,415 |
| Apr 16, 2026 | 12,400.00 | 13,600.00 | 12,350.00 | 13,030.00 | 13,030.00 | 5.59% | 1,130,921 |
| Apr 15, 2026 | 12,710.00 | 12,710.00 | 12,190.00 | 12,340.00 | 12,340.00 | -2.53% | 420,351 |
| Apr 14, 2026 | 12,100.00 | 13,240.00 | 12,100.00 | 12,660.00 | 12,660.00 | 4.80% | 1,139,293 |
| Apr 13, 2026 | 12,480.00 | 12,670.00 | 12,060.00 | 12,080.00 | 12,080.00 | -2.19% | 325,134 |
| Apr 10, 2026 | 12,550.00 | 12,620.00 | 12,130.00 | 12,350.00 | 12,350.00 | -1.20% | 369,937 |
| Apr 9, 2026 | 12,220.00 | 12,920.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2.29% | 523,754 |
| Apr 8, 2026 | 12,710.00 | 13,830.00 | 12,000.00 | 12,220.00 | 12,220.00 | -2.78% | 1,174,021 |
| Apr 7, 2026 | 13,170.00 | 13,340.00 | 12,350.00 | 12,570.00 | 12,570.00 | -3.68% | 431,866 |
| Apr 6, 2026 | 13,790.00 | 13,790.00 | 12,930.00 | 13,050.00 | 13,050.00 | -4.61% | 430,868 |
| Apr 3, 2026 | 13,160.00 | 14,390.00 | 13,070.00 | 13,680.00 | 13,680.00 | 7.72% | 1,028,572 |
| Apr 2, 2026 | 13,910.00 | 13,930.00 | 12,650.00 | 12,700.00 | 12,700.00 | -7.77% | 655,838 |
| Apr 1, 2026 | 13,330.00 | 13,930.00 | 12,670.00 | 13,770.00 | 13,770.00 | 5.76% | 955,954 |
| Mar 31, 2026 | 14,510.00 | 14,540.00 | 12,920.00 | 13,020.00 | 13,020.00 | -8.50% | 907,569 |
| Mar 30, 2026 | 13,930.00 | 15,100.00 | 13,580.00 | 14,230.00 | 14,230.00 | 1.64% | 2,624,755 |
| Mar 27, 2026 | 12,000.00 | 14,490.00 | 11,990.00 | 14,000.00 | 14,000.00 | 13.73% | 4,152,740 |
| Mar 26, 2026 | 12,900.00 | 12,990.00 | 12,250.00 | 12,310.00 | 12,310.00 | -4.65% | 462,841 |
| Mar 25, 2026 | 12,880.00 | 13,200.00 | 12,130.00 | 12,910.00 | 12,910.00 | 0.23% | 1,122,877 |
| Mar 24, 2026 | 13,320.00 | 13,920.00 | 12,630.00 | 12,880.00 | 12,880.00 | -3.23% | 1,304,506 |
| Mar 23, 2026 | 13,300.00 | 15,650.00 | 12,900.00 | 13,310.00 | 13,310.00 | 1.37% | 8,867,608 |
| Mar 20, 2026 | 13,610.00 | 14,700.00 | 12,910.00 | 13,130.00 | 13,130.00 | -5.61% | 1,530,532 |
| Mar 19, 2026 | 13,950.00 | 15,400.00 | 13,130.00 | 13,910.00 | 13,910.00 | 6.84% | 5,091,264 |
| Mar 18, 2026 | 11,300.00 | 14,000.00 | 11,230.00 | 13,020.00 | 13,020.00 | 18.58% | 6,186,312 |
| Mar 17, 2026 | 11,770.00 | 11,770.00 | 10,900.00 | 10,980.00 | 10,980.00 | -3.94% | 674,491 |
| Mar 16, 2026 | 11,840.00 | 12,870.00 | 11,370.00 | 11,430.00 | 11,430.00 | 0.18% | 1,787,987 |
| Mar 13, 2026 | 10,620.00 | 11,900.00 | 10,370.00 | 11,410.00 | 11,410.00 | 7.44% | 1,602,536 |
| Mar 12, 2026 | 10,510.00 | 10,820.00 | 10,100.00 | 10,620.00 | 10,620.00 | 1.72% | 401,287 |
| Mar 11, 2026 | 9,650.00 | 10,910.00 | 9,250.00 | 10,440.00 | 10,440.00 | 16.13% | 1,714,177 |
| Mar 10, 2026 | 8,880.00 | 9,200.00 | 8,770.00 | 8,990.00 | 8,990.00 | 2.86% | 150,882 |
| Mar 9, 2026 | 9,320.00 | 9,320.00 | 8,490.00 | 8,740.00 | 8,740.00 | -7.12% | 174,280 |
| Mar 6, 2026 | 8,920.00 | 9,490.00 | 8,870.00 | 9,410.00 | 9,410.00 | 5.61% | 176,685 |
| Mar 5, 2026 | 8,850.00 | 9,080.00 | 8,630.00 | 8,910.00 | 8,910.00 | 7.74% | 169,859 |
| Mar 4, 2026 | 9,970.00 | 9,970.00 | 8,170.00 | 8,270.00 | 8,270.00 | -17.05% | 561,643 |
| Mar 3, 2026 | 9,880.00 | 10,630.00 | 9,700.00 | 9,970.00 | 9,970.00 | 7.44% | 1,516,786 |
| Feb 27, 2026 | 9,490.00 | 9,850.00 | 9,230.00 | 9,280.00 | 9,280.00 | -0.96% | 157,851 |
| Feb 26, 2026 | 9,640.00 | 9,730.00 | 9,370.00 | 9,370.00 | 9,370.00 | -2.29% | 195,155 |
| Feb 25, 2026 | 9,590.00 | 11,000.00 | 9,500.00 | 9,590.00 | 9,590.00 | 1.05% | 1,817,864 |
| Feb 24, 2026 | 9,690.00 | 9,690.00 | 9,480.00 | 9,490.00 | 9,490.00 | -2.06% | 67,284 |
| Feb 23, 2026 | 9,670.00 | 9,780.00 | 9,510.00 | 9,690.00 | 9,690.00 | 0.83% | 84,328 |
| Feb 20, 2026 | 9,610.00 | 9,760.00 | 9,510.00 | 9,610.00 | 9,610.00 | 1.05% | 125,424 |
| Feb 19, 2026 | 9,250.00 | 9,780.00 | 9,240.00 | 9,510.00 | 9,510.00 | 4.62% | 89,233 |
| Feb 13, 2026 | 9,330.00 | 9,330.00 | 9,050.00 | 9,090.00 | 9,090.00 | -3.09% | 84,571 |
| Feb 12, 2026 | 9,620.00 | 9,900.00 | 9,330.00 | 9,380.00 | 9,380.00 | -2.49% | 96,690 |
| Feb 11, 2026 | 9,670.00 | 9,750.00 | 9,550.00 | 9,620.00 | 9,620.00 | -0.72% | 40,922 |
| Feb 10, 2026 | 9,640.00 | 9,790.00 | 9,540.00 | 9,690.00 | 9,690.00 | 0.52% | 56,322 |
| Feb 9, 2026 | 9,240.00 | 9,660.00 | 9,240.00 | 9,640.00 | 9,640.00 | 4.90% | 88,040 |
| Feb 6, 2026 | 9,380.00 | 9,380.00 | 8,900.00 | 9,190.00 | 9,190.00 | -2.65% | 102,926 |
| Feb 5, 2026 | 9,950.00 | 9,950.00 | 9,440.00 | 9,440.00 | 9,440.00 | -5.13% | 142,980 |
| Feb 4, 2026 | 10,070.00 | 10,290.00 | 9,770.00 | 9,950.00 | 9,950.00 | 1.02% | 95,175 |
| Feb 3, 2026 | 9,560.00 | 9,870.00 | 9,560.00 | 9,850.00 | 9,850.00 | 3.47% | 67,623 |
| Feb 2, 2026 | 10,070.00 | 10,070.00 | 9,430.00 | 9,520.00 | 9,520.00 | -5.46% | 194,785 |
| Jan 30, 2026 | 10,350.00 | 10,400.00 | 9,900.00 | 10,070.00 | 10,070.00 | -2.71% | 206,238 |
| Jan 29, 2026 | 10,300.00 | 10,390.00 | 9,990.00 | 10,350.00 | 10,350.00 | 0.58% | 186,671 |
| Jan 28, 2026 | 10,130.00 | 10,290.00 | 10,050.00 | 10,290.00 | 10,290.00 | 1.58% | 168,091 |
| Jan 27, 2026 | 10,310.00 | 10,320.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.94% | 106,588 |
| Jan 26, 2026 | 10,080.00 | 10,360.00 | 9,970.00 | 10,330.00 | 10,330.00 | 2.28% | 153,449 |
| Jan 23, 2026 | 10,130.00 | 10,240.00 | 9,980.00 | 10,100.00 | 10,100.00 | - | 127,077 |
| Jan 22, 2026 | 10,260.00 | 10,440.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.79% | 162,913 |
| Jan 21, 2026 | 10,350.00 | 10,350.00 | 9,910.00 | 10,180.00 | 10,180.00 | -2.77% | 274,736 |
| Jan 20, 2026 | 10,550.00 | 10,730.00 | 10,070.00 | 10,470.00 | 10,470.00 | -0.76% | 122,549 |
| Jan 19, 2026 | 10,040.00 | 10,880.00 | 10,010.00 | 10,550.00 | 10,550.00 | 5.08% | 210,967 |
| Jan 16, 2026 | 10,400.00 | 10,540.00 | 9,990.00 | 10,040.00 | 10,040.00 | -3.46% | 160,735 |
| Jan 15, 2026 | 10,350.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 76,138 |
| Jan 14, 2026 | 10,600.00 | 10,700.00 | 10,330.00 | 10,350.00 | 10,350.00 | -2.36% | 104,680 |
| Jan 13, 2026 | 10,400.00 | 10,640.00 | 10,380.00 | 10,600.00 | 10,600.00 | 1.92% | 97,655 |
| Jan 12, 2026 | 10,820.00 | 10,990.00 | 10,290.00 | 10,400.00 | 10,400.00 | -2.89% | 214,063 |
| Jan 9, 2026 | 10,760.00 | 11,160.00 | 10,510.00 | 10,710.00 | 10,710.00 | 2.00% | 240,973 |
| Jan 8, 2026 | 11,080.00 | 11,100.00 | 10,490.00 | 10,500.00 | 10,500.00 | -4.72% | 193,879 |
| Jan 7, 2026 | 11,370.00 | 11,470.00 | 10,910.00 | 11,020.00 | 11,020.00 | -2.99% | 162,449 |
| Jan 6, 2026 | 11,580.00 | 11,580.00 | 11,350.00 | 11,360.00 | 11,360.00 | -0.53% | 214,841 |
| Jan 5, 2026 | 11,430.00 | 11,490.00 | 11,100.00 | 11,420.00 | 11,420.00 | 0.44% | 208,167 |
| Jan 2, 2026 | 11,150.00 | 11,520.00 | 11,010.00 | 11,370.00 | 11,370.00 | 1.97% | 267,564 |
| Dec 30, 2025 | 10,670.00 | 11,150.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.50% | 297,881 |
| Dec 29, 2025 | 10,160.00 | 10,710.00 | 10,050.00 | 10,670.00 | 10,670.00 | 5.12% | 164,607 |
| Dec 26, 2025 | 10,420.00 | 10,420.00 | 10,110.00 | 10,150.00 | 10,150.00 | -2.59% | 126,989 |
| Dec 24, 2025 | 10,200.00 | 10,480.00 | 10,020.00 | 10,420.00 | 10,420.00 | 3.17% | 212,878 |
| Dec 23, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 256,155 |
| Dec 22, 2025 | 9,860.00 | 10,410.00 | 9,730.00 | 10,300.00 | 10,300.00 | 10.28% | 535,712 |
| Dec 19, 2025 | 9,130.00 | 9,430.00 | 9,060.00 | 9,340.00 | 9,340.00 | 1.85% | 78,560 |
| Dec 18, 2025 | 9,000.00 | 9,650.00 | 8,970.00 | 9,170.00 | 9,170.00 | 0.22% | 98,872 |
| Dec 17, 2025 | 9,180.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | -0.11% | 62,486 |
| Dec 16, 2025 | 9,330.00 | 9,570.00 | 9,110.00 | 9,160.00 | 9,160.00 | -2.97% | 75,374 |
| Dec 15, 2025 | 9,560.00 | 9,640.00 | 9,170.00 | 9,440.00 | 9,440.00 | -1.26% | 45,118 |
| Dec 12, 2025 | 9,560.00 | 9,680.00 | 9,470.00 | 9,560.00 | 9,560.00 | 0.10% | 54,664 |
| Dec 11, 2025 | 9,590.00 | 9,690.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.42% | 32,712 |
| Dec 10, 2025 | 9,750.00 | 9,800.00 | 9,580.00 | 9,590.00 | 9,590.00 | -1.64% | 36,336 |
| Dec 9, 2025 | 9,710.00 | 9,750.00 | 9,570.00 | 9,750.00 | 9,750.00 | 1.14% | 31,413 |
| Dec 8, 2025 | 9,640.00 | 9,710.00 | 9,570.00 | 9,640.00 | 9,640.00 | - | 43,683 |
| Dec 5, 2025 | 9,970.00 | 9,980.00 | 9,610.00 | 9,640.00 | 9,640.00 | -2.72% | 65,683 |
| Dec 4, 2025 | 9,750.00 | 10,060.00 | 9,620.00 | 9,910.00 | 9,910.00 | 2.27% | 164,979 |
| Dec 3, 2025 | 9,500.00 | 10,550.00 | 9,370.00 | 9,690.00 | 9,690.00 | 2.87% | 663,226 |
| Dec 2, 2025 | 9,280.00 | 9,510.00 | 9,280.00 | 9,420.00 | 9,420.00 | 1.51% | 42,433 |
| Dec 1, 2025 | 9,400.00 | 9,580.00 | 9,170.00 | 9,280.00 | 9,280.00 | -1.17% | 71,469 |