Choil Aluminum Co., Ltd. (KRX:018470)
South Korea
· Delayed Price · Currency is KRW 1,276.00
+9.00 (0.71%)
At close: Dec 5, 2025
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,271.00 | 1,277.00 | 1,252.00 | 1,276.00 | 1,276.00 | 0.71% | 153,176 |
| Dec 4, 2025 | 1,296.00 | 1,296.00 | 1,204.00 | 1,267.00 | 1,267.00 | -1.63% | 271,046 |
| Dec 3, 2025 | 1,287.00 | 1,305.00 | 1,279.00 | 1,288.00 | 1,288.00 | -0.08% | 105,642 |
| Dec 2, 2025 | 1,296.00 | 1,299.00 | 1,276.00 | 1,289.00 | 1,289.00 | -0.46% | 166,988 |
| Dec 1, 2025 | 1,276.00 | 1,304.00 | 1,276.00 | 1,295.00 | 1,295.00 | 1.49% | 242,202 |
| Nov 28, 2025 | 1,249.00 | 1,283.00 | 1,246.00 | 1,276.00 | 1,276.00 | 2.16% | 319,987 |
| Nov 27, 2025 | 1,258.00 | 1,260.00 | 1,230.00 | 1,249.00 | 1,249.00 | -0.08% | 142,596 |
| Nov 26, 2025 | 1,239.00 | 1,251.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.30% | 258,221 |
| Nov 25, 2025 | 1,245.00 | 1,251.00 | 1,221.00 | 1,234.00 | 1,234.00 | -0.48% | 386,450 |
| Nov 24, 2025 | 1,259.00 | 1,262.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.80% | 249,621 |
| Nov 21, 2025 | 1,400.00 | 1,400.00 | 1,244.00 | 1,250.00 | 1,250.00 | -3.47% | 1,062,083 |
| Nov 20, 2025 | 1,242.00 | 1,357.00 | 1,242.00 | 1,295.00 | 1,295.00 | 3.85% | 932,567 |
| Nov 19, 2025 | 1,247.00 | 1,263.00 | 1,230.00 | 1,247.00 | 1,247.00 | -0.48% | 570,472 |
| Nov 18, 2025 | 1,286.00 | 1,288.00 | 1,245.00 | 1,253.00 | 1,253.00 | -2.57% | 422,074 |
| Nov 17, 2025 | 1,304.00 | 1,304.00 | 1,268.00 | 1,286.00 | 1,286.00 | -0.46% | 254,604 |
| Nov 14, 2025 | 1,322.00 | 1,340.00 | 1,285.00 | 1,292.00 | 1,292.00 | -2.27% | 267,302 |
| Nov 13, 2025 | 1,338.00 | 1,352.00 | 1,315.00 | 1,322.00 | 1,322.00 | -0.60% | 283,122 |
| Nov 12, 2025 | 1,305.00 | 1,348.00 | 1,289.00 | 1,330.00 | 1,330.00 | 3.34% | 621,912 |
| Nov 11, 2025 | 1,289.00 | 1,316.00 | 1,278.00 | 1,287.00 | 1,287.00 | 0.23% | 251,289 |
| Nov 10, 2025 | 1,256.00 | 1,286.00 | 1,256.00 | 1,284.00 | 1,284.00 | 1.26% | 299,008 |
| Nov 7, 2025 | 1,287.00 | 1,287.00 | 1,250.00 | 1,268.00 | 1,268.00 | -1.93% | 400,877 |
| Nov 6, 2025 | 1,298.00 | 1,316.00 | 1,282.00 | 1,293.00 | 1,293.00 | 0.39% | 258,362 |
| Nov 5, 2025 | 1,307.00 | 1,320.00 | 1,254.00 | 1,288.00 | 1,288.00 | -2.42% | 723,765 |
| Nov 4, 2025 | 1,302.00 | 1,344.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.53% | 442,126 |
| Nov 3, 2025 | 1,337.00 | 1,364.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.80% | 583,761 |
| Oct 31, 2025 | 1,367.00 | 1,367.00 | 1,335.00 | 1,337.00 | 1,337.00 | -2.19% | 544,853 |
| Oct 30, 2025 | 1,400.00 | 1,410.00 | 1,360.00 | 1,367.00 | 1,367.00 | -2.43% | 797,092 |
| Oct 29, 2025 | 1,408.00 | 1,416.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.43% | 373,742 |
| Oct 28, 2025 | 1,417.00 | 1,420.00 | 1,385.00 | 1,407.00 | 1,407.00 | -0.71% | 209,287 |
| Oct 27, 2025 | 1,445.00 | 1,453.00 | 1,348.00 | 1,417.00 | 1,417.00 | -0.84% | 790,720 |
| Oct 24, 2025 | 1,391.00 | 1,436.00 | 1,389.00 | 1,429.00 | 1,429.00 | 2.95% | 863,608 |
| Oct 23, 2025 | 1,406.00 | 1,410.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.79% | 346,144 |
| Oct 22, 2025 | 1,390.00 | 1,410.00 | 1,382.00 | 1,399.00 | 1,399.00 | 0.65% | 374,770 |
| Oct 21, 2025 | 1,410.00 | 1,418.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.42% | 463,359 |
| Oct 20, 2025 | 1,427.00 | 1,433.00 | 1,395.00 | 1,410.00 | 1,410.00 | -1.19% | 448,983 |
| Oct 17, 2025 | 1,412.00 | 1,449.00 | 1,390.00 | 1,427.00 | 1,427.00 | 1.06% | 1,217,371 |
| Oct 16, 2025 | 1,391.00 | 1,415.00 | 1,391.00 | 1,412.00 | 1,412.00 | 2.17% | 599,049 |
| Oct 15, 2025 | 1,368.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,382.00 | 1.02% | 310,381 |
| Oct 14, 2025 | 1,340.00 | 1,388.00 | 1,336.00 | 1,368.00 | 1,368.00 | 2.01% | 551,440 |
| Oct 13, 2025 | 1,339.00 | 1,357.00 | 1,302.00 | 1,341.00 | 1,341.00 | - | 414,736 |
| Oct 10, 2025 | 1,348.00 | 1,354.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.52% | 324,291 |
| Oct 2, 2025 | 1,338.00 | 1,359.00 | 1,323.00 | 1,348.00 | 1,348.00 | 1.35% | 272,538 |
| Oct 1, 2025 | 1,343.00 | 1,357.00 | 1,323.00 | 1,330.00 | 1,330.00 | -1.34% | 334,955 |
| Sep 30, 2025 | 1,355.00 | 1,368.00 | 1,345.00 | 1,348.00 | 1,348.00 | -0.52% | 191,084 |
| Sep 29, 2025 | 1,353.00 | 1,379.00 | 1,349.00 | 1,355.00 | 1,355.00 | 0.15% | 301,386 |
| Sep 26, 2025 | 1,381.00 | 1,400.00 | 1,352.00 | 1,353.00 | 1,353.00 | -2.03% | 321,583 |
| Sep 25, 2025 | 1,387.00 | 1,397.00 | 1,379.00 | 1,381.00 | 1,381.00 | 0.22% | 204,904 |
| Sep 24, 2025 | 1,400.00 | 1,411.00 | 1,375.00 | 1,378.00 | 1,378.00 | -1.22% | 321,683 |
| Sep 23, 2025 | 1,408.00 | 1,416.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.71% | 357,153 |
| Sep 22, 2025 | 1,414.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.64% | 310,895 |
| Sep 19, 2025 | 1,425.00 | 1,428.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.70% | 360,906 |
| Sep 18, 2025 | 1,419.00 | 1,437.00 | 1,419.00 | 1,424.00 | 1,424.00 | 0.21% | 255,705 |
| Sep 17, 2025 | 1,445.00 | 1,447.00 | 1,419.00 | 1,421.00 | 1,421.00 | 0.21% | 444,734 |
| Sep 16, 2025 | 1,439.00 | 1,452.00 | 1,414.00 | 1,418.00 | 1,418.00 | -1.46% | 483,354 |
| Sep 15, 2025 | 1,490.00 | 1,490.00 | 1,436.00 | 1,439.00 | 1,439.00 | -1.03% | 270,791 |
| Sep 12, 2025 | 1,447.00 | 1,460.00 | 1,440.00 | 1,454.00 | 1,454.00 | 1.32% | 364,851 |
| Sep 11, 2025 | 1,441.00 | 1,450.00 | 1,429.00 | 1,435.00 | 1,435.00 | -0.42% | 315,983 |
| Sep 10, 2025 | 1,431.00 | 1,443.00 | 1,415.00 | 1,441.00 | 1,441.00 | 1.12% | 379,690 |
| Sep 9, 2025 | 1,416.00 | 1,433.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.64% | 247,987 |
| Sep 8, 2025 | 1,424.00 | 1,429.00 | 1,405.00 | 1,416.00 | 1,416.00 | -0.49% | 406,484 |
| Sep 5, 2025 | 1,442.00 | 1,450.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.32% | 480,955 |
| Sep 4, 2025 | 1,445.00 | 1,462.00 | 1,438.00 | 1,442.00 | 1,442.00 | 0.84% | 359,144 |
| Sep 3, 2025 | 1,435.00 | 1,446.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.07% | 423,664 |
| Sep 2, 2025 | 1,535.00 | 1,565.00 | 1,417.00 | 1,431.00 | 1,431.00 | -0.21% | 1,864,790 |
| Sep 1, 2025 | 1,451.00 | 1,462.00 | 1,425.00 | 1,434.00 | 1,434.00 | -1.92% | 636,196 |
| Aug 29, 2025 | 1,473.00 | 1,488.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.68% | 560,684 |
| Aug 28, 2025 | 1,499.00 | 1,499.00 | 1,471.00 | 1,472.00 | 1,472.00 | -0.81% | 311,449 |
| Aug 27, 2025 | 1,486.00 | 1,499.00 | 1,473.00 | 1,484.00 | 1,484.00 | -0.13% | 342,996 |
| Aug 26, 2025 | 1,509.00 | 1,517.00 | 1,482.00 | 1,486.00 | 1,486.00 | -1.33% | 292,286 |
| Aug 25, 2025 | 1,486.00 | 1,510.00 | 1,482.00 | 1,506.00 | 1,506.00 | 1.48% | 347,624 |
| Aug 22, 2025 | 1,503.00 | 1,533.00 | 1,476.00 | 1,484.00 | 1,484.00 | -1.26% | 713,370 |
| Aug 21, 2025 | 1,525.00 | 1,538.00 | 1,495.00 | 1,503.00 | 1,503.00 | -0.99% | 642,262 |
| Aug 20, 2025 | 1,540.00 | 1,544.00 | 1,514.00 | 1,518.00 | 1,518.00 | -2.50% | 450,578 |
| Aug 19, 2025 | 1,591.00 | 1,606.00 | 1,552.00 | 1,557.00 | 1,557.00 | -2.08% | 518,257 |
| Aug 18, 2025 | 1,655.00 | 1,661.00 | 1,590.00 | 1,590.00 | 1,590.00 | -4.96% | 1,159,010 |
| Aug 14, 2025 | 1,624.00 | 1,694.00 | 1,624.00 | 1,673.00 | 1,673.00 | 2.64% | 2,606,221 |
| Aug 13, 2025 | 1,625.00 | 1,665.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.68% | 748,075 |
| Aug 12, 2025 | 1,604.00 | 1,643.00 | 1,592.00 | 1,619.00 | 1,619.00 | 0.25% | 941,257 |
| Aug 11, 2025 | 1,535.00 | 1,642.00 | 1,535.00 | 1,615.00 | 1,615.00 | 5.49% | 2,151,581 |
| Aug 8, 2025 | 1,493.00 | 1,560.00 | 1,493.00 | 1,531.00 | 1,531.00 | 2.27% | 1,088,627 |
| Aug 7, 2025 | 1,496.00 | 1,524.00 | 1,486.00 | 1,497.00 | 1,497.00 | 0.13% | 451,728 |
| Aug 6, 2025 | 1,470.00 | 1,521.00 | 1,465.00 | 1,495.00 | 1,495.00 | 1.15% | 359,187 |
| Aug 5, 2025 | 1,453.00 | 1,489.00 | 1,453.00 | 1,478.00 | 1,478.00 | 1.93% | 532,216 |
| Aug 4, 2025 | 1,442.00 | 1,467.00 | 1,436.00 | 1,450.00 | 1,450.00 | -0.07% | 340,855 |
| Aug 1, 2025 | 1,506.00 | 1,514.00 | 1,443.00 | 1,451.00 | 1,451.00 | -4.22% | 1,285,924 |
| Jul 31, 2025 | 1,551.00 | 1,558.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.62% | 1,026,235 |
| Jul 30, 2025 | 1,580.00 | 1,581.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.47% | 1,415,928 |
| Jul 29, 2025 | 1,583.00 | 1,668.00 | 1,540.00 | 1,579.00 | 1,579.00 | -0.19% | 7,486,529 |
| Jul 28, 2025 | 1,529.00 | 1,792.00 | 1,514.00 | 1,582.00 | 1,582.00 | 3.47% | 24,068,380 |
| Jul 25, 2025 | 1,545.00 | 1,568.00 | 1,526.00 | 1,529.00 | 1,529.00 | 0.20% | 579,233 |
| Jul 24, 2025 | 1,549.00 | 1,583.00 | 1,525.00 | 1,526.00 | 1,526.00 | -1.48% | 410,833 |
| Jul 23, 2025 | 1,561.00 | 1,575.00 | 1,547.00 | 1,549.00 | 1,549.00 | -0.71% | 399,602 |
| Jul 22, 2025 | 1,580.00 | 1,598.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.64% | 1,068,769 |
| Jul 21, 2025 | 1,519.00 | 1,602.00 | 1,512.00 | 1,570.00 | 1,570.00 | 3.97% | 3,849,664 |
| Jul 18, 2025 | 1,494.00 | 1,524.00 | 1,493.00 | 1,510.00 | 1,510.00 | 0.94% | 541,961 |
| Jul 17, 2025 | 1,501.00 | 1,503.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.33% | 308,589 |
| Jul 16, 2025 | 1,520.00 | 1,520.00 | 1,499.00 | 1,501.00 | 1,501.00 | -1.25% | 280,880 |
| Jul 15, 2025 | 1,510.00 | 1,522.00 | 1,497.00 | 1,520.00 | 1,520.00 | 0.66% | 247,954 |
| Jul 14, 2025 | 1,520.00 | 1,520.00 | 1,499.00 | 1,510.00 | 1,510.00 | -0.85% | 281,794 |
| Jul 11, 2025 | 1,534.00 | 1,540.00 | 1,517.00 | 1,523.00 | 1,523.00 | -0.33% | 302,885 |