Choil Aluminum Co., Ltd. (KRX:018470)
South Korea
· Delayed Price · Currency is KRW 1,221.00
+18.00 (1.50%)
Last updated: Mar 9, 2026, 2:36 PM KST
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 1,279.00 | 1,281.00 | 1,264.00 | 1,270.00 | 1,270.00 | -0.47% | 483,607 |
| Feb 10, 2026 | 1,268.00 | 1,278.00 | 1,262.00 | 1,276.00 | 1,276.00 | 0.47% | 453,754 |
| Feb 9, 2026 | 1,270.00 | 1,300.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.71% | 568,115 |
| Feb 6, 2026 | 1,261.00 | 1,280.00 | 1,223.00 | 1,261.00 | 1,261.00 | -1.64% | 722,916 |
| Feb 5, 2026 | 1,312.00 | 1,316.00 | 1,280.00 | 1,282.00 | 1,282.00 | -2.51% | 669,327 |
| Feb 4, 2026 | 1,290.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.78% | 861,610 |
| Feb 3, 2026 | 1,291.00 | 1,312.00 | 1,280.00 | 1,292.00 | 1,292.00 | 0.23% | 695,627 |
| Feb 2, 2026 | 1,322.00 | 1,350.00 | 1,275.00 | 1,289.00 | 1,289.00 | -3.30% | 1,480,333 |
| Jan 30, 2026 | 1,422.00 | 1,441.00 | 1,319.00 | 1,333.00 | 1,333.00 | 1.76% | 6,175,837 |
| Jan 29, 2026 | 1,287.00 | 1,314.00 | 1,257.00 | 1,310.00 | 1,310.00 | 2.75% | 1,603,320 |
| Jan 28, 2026 | 1,275.00 | 1,284.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 896,901 |
| Jan 27, 2026 | 1,290.00 | 1,310.00 | 1,268.00 | 1,275.00 | 1,275.00 | -1.16% | 797,167 |
| Jan 26, 2026 | 1,272.00 | 1,300.00 | 1,269.00 | 1,290.00 | 1,290.00 | 2.22% | 1,012,939 |
| Jan 23, 2026 | 1,259.00 | 1,279.00 | 1,245.00 | 1,262.00 | 1,262.00 | 0.56% | 714,239 |
| Jan 22, 2026 | 1,242.00 | 1,260.00 | 1,234.00 | 1,255.00 | 1,255.00 | 2.03% | 777,094 |
| Jan 21, 2026 | 1,279.00 | 1,279.00 | 1,223.00 | 1,230.00 | 1,230.00 | -3.83% | 1,234,002 |
| Jan 20, 2026 | 1,257.00 | 1,288.00 | 1,249.00 | 1,279.00 | 1,279.00 | 0.87% | 783,529 |
| Jan 19, 2026 | 1,260.00 | 1,281.00 | 1,193.00 | 1,268.00 | 1,268.00 | -0.31% | 666,021 |
| Jan 16, 2026 | 1,275.00 | 1,289.00 | 1,258.00 | 1,272.00 | 1,272.00 | -0.24% | 727,838 |
| Jan 15, 2026 | 1,278.00 | 1,283.00 | 1,245.00 | 1,275.00 | 1,275.00 | -0.78% | 1,061,535 |
| Jan 14, 2026 | 1,280.00 | 1,290.00 | 1,262.00 | 1,285.00 | 1,285.00 | 0.23% | 611,381 |
| Jan 13, 2026 | 1,296.00 | 1,296.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.31% | 462,762 |
| Jan 12, 2026 | 1,274.00 | 1,304.00 | 1,274.00 | 1,286.00 | 1,286.00 | 0.94% | 500,745 |
| Jan 9, 2026 | 1,274.00 | 1,292.00 | 1,250.00 | 1,274.00 | 1,274.00 | 0.79% | 511,270 |
| Jan 8, 2026 | 1,305.00 | 1,310.00 | 1,264.00 | 1,264.00 | 1,264.00 | -3.51% | 991,976 |
| Jan 7, 2026 | 1,324.00 | 1,381.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.06% | 3,334,787 |
| Jan 6, 2026 | 1,308.00 | 1,331.00 | 1,305.00 | 1,324.00 | 1,324.00 | 1.46% | 1,330,222 |
| Jan 5, 2026 | 1,310.00 | 1,335.00 | 1,291.00 | 1,305.00 | 1,305.00 | 0.31% | 1,418,154 |
| Jan 2, 2026 | 1,301.00 | 1,357.00 | 1,288.00 | 1,301.00 | 1,301.00 | - | 1,719,801 |
| Dec 30, 2025 | 1,369.00 | 1,369.00 | 1,292.00 | 1,301.00 | 1,301.00 | -5.04% | 2,752,202 |
| Dec 29, 2025 | 1,350.00 | 1,438.00 | 1,268.00 | 1,370.00 | 1,370.00 | -1.37% | 16,790,250 |
| Dec 26, 2025 | 1,211.00 | 1,520.00 | 1,205.00 | 1,389.00 | 1,389.00 | 14.79% | 45,435,466 |
| Dec 24, 2025 | 1,235.00 | 1,236.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.10% | 264,678 |
| Dec 23, 2025 | 1,250.00 | 1,252.00 | 1,222.00 | 1,236.00 | 1,236.00 | -0.88% | 431,167 |
| Dec 22, 2025 | 1,243.00 | 1,256.00 | 1,240.00 | 1,247.00 | 1,247.00 | 0.40% | 285,498 |
| Dec 19, 2025 | 1,238.00 | 1,257.00 | 1,226.00 | 1,242.00 | 1,242.00 | 0.40% | 161,925 |
| Dec 18, 2025 | 1,236.00 | 1,244.00 | 1,220.00 | 1,237.00 | 1,237.00 | - | 167,997 |
| Dec 17, 2025 | 1,263.00 | 1,267.00 | 1,236.00 | 1,237.00 | 1,237.00 | -2.06% | 245,355 |
| Dec 16, 2025 | 1,267.00 | 1,270.00 | 1,239.00 | 1,263.00 | 1,263.00 | -0.32% | 253,740 |
| Dec 15, 2025 | 1,271.00 | 1,279.00 | 1,254.00 | 1,267.00 | 1,267.00 | -0.31% | 138,471 |
| Dec 12, 2025 | 1,273.00 | 1,280.00 | 1,257.00 | 1,271.00 | 1,271.00 | 0.87% | 189,752 |
| Dec 11, 2025 | 1,265.00 | 1,274.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.40% | 277,988 |
| Dec 10, 2025 | 1,266.00 | 1,289.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.79% | 251,855 |
| Dec 9, 2025 | 1,272.00 | 1,278.00 | 1,258.00 | 1,265.00 | 1,265.00 | -0.78% | 164,522 |
| Dec 8, 2025 | 1,276.00 | 1,283.00 | 1,264.00 | 1,275.00 | 1,275.00 | -0.08% | 171,277 |
| 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 |