Choil Aluminum Co., Ltd. (KRX:018470)
South Korea
· Delayed Price · Currency is KRW 1,837.00
-61.00 (-3.21%)
Apr 29, 2026, 3:30 PM KST
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,911.00 | 1,949.00 | 1,828.00 | 1,837.00 | 1,837.00 | -3.21% | 8,410,555 |
| Apr 28, 2026 | 1,786.00 | 2,140.00 | 1,785.00 | 1,898.00 | 1,898.00 | 6.27% | 83,193,549 |
| Apr 27, 2026 | 1,776.00 | 1,924.00 | 1,730.00 | 1,786.00 | 1,786.00 | 0.51% | 9,043,452 |
| Apr 24, 2026 | 1,797.00 | 1,836.00 | 1,754.00 | 1,777.00 | 1,777.00 | -1.11% | 6,928,367 |
| Apr 23, 2026 | 1,909.00 | 1,910.00 | 1,783.00 | 1,797.00 | 1,797.00 | -4.11% | 9,995,391 |
| Apr 22, 2026 | 1,716.00 | 2,065.00 | 1,694.00 | 1,874.00 | 1,874.00 | 12.28% | 98,577,733 |
| Apr 21, 2026 | 1,724.00 | 1,733.00 | 1,631.00 | 1,669.00 | 1,669.00 | -3.02% | 6,110,709 |
| Apr 20, 2026 | 1,742.00 | 1,854.00 | 1,719.00 | 1,721.00 | 1,721.00 | 0.58% | 13,554,229 |
| Apr 17, 2026 | 1,720.00 | 1,764.00 | 1,672.00 | 1,711.00 | 1,711.00 | -0.58% | 6,526,721 |
| Apr 16, 2026 | 1,826.00 | 1,840.00 | 1,704.00 | 1,721.00 | 1,721.00 | -5.70% | 9,680,742 |
| Apr 15, 2026 | 1,950.00 | 1,951.00 | 1,770.00 | 1,825.00 | 1,825.00 | -6.46% | 18,808,757 |
| Apr 14, 2026 | 1,917.00 | 2,235.00 | 1,830.00 | 1,951.00 | 1,951.00 | 1.77% | 80,698,481 |
| Apr 13, 2026 | 1,600.00 | 1,950.00 | 1,568.00 | 1,917.00 | 1,917.00 | 26.62% | 145,543,079 |
| Apr 10, 2026 | 1,502.00 | 1,561.00 | 1,490.00 | 1,514.00 | 1,514.00 | -0.07% | 7,674,427 |
| Apr 9, 2026 | 1,526.00 | 1,648.00 | 1,478.00 | 1,515.00 | 1,515.00 | 2.92% | 25,407,765 |
| Apr 8, 2026 | 1,435.00 | 1,542.00 | 1,411.00 | 1,472.00 | 1,472.00 | -3.60% | 13,472,307 |
| Apr 7, 2026 | 1,571.00 | 1,727.00 | 1,511.00 | 1,527.00 | 1,527.00 | -4.92% | 37,657,096 |
| Apr 6, 2026 | 1,452.00 | 1,747.00 | 1,381.00 | 1,606.00 | 1,606.00 | 12.78% | 83,779,090 |
| Apr 3, 2026 | 1,537.00 | 1,650.00 | 1,415.00 | 1,424.00 | 1,424.00 | 1.64% | 20,987,263 |
| Apr 2, 2026 | 1,430.00 | 1,612.00 | 1,376.00 | 1,401.00 | 1,401.00 | 0.14% | 45,635,397 |
| Apr 1, 2026 | 1,400.00 | 1,471.00 | 1,303.00 | 1,399.00 | 1,399.00 | -13.05% | 28,175,167 |
| Mar 31, 2026 | 1,288.00 | 1,609.00 | 1,262.00 | 1,609.00 | 1,609.00 | 29.97% | 75,986,983 |
| Mar 30, 2026 | 1,316.00 | 1,324.00 | 1,232.00 | 1,238.00 | 1,238.00 | 1.81% | 2,849,656 |
| Mar 27, 2026 | 1,210.00 | 1,220.00 | 1,191.00 | 1,216.00 | 1,216.00 | 0.33% | 504,698 |
| Mar 26, 2026 | 1,236.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | -2.10% | 758,584 |
| Mar 25, 2026 | 1,249.00 | 1,255.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.08% | 573,513 |
| Mar 24, 2026 | 1,250.00 | 1,262.00 | 1,211.00 | 1,237.00 | 1,237.00 | -0.32% | 1,110,798 |
| Mar 23, 2026 | 1,265.00 | 1,278.00 | 1,239.00 | 1,241.00 | 1,241.00 | -3.12% | 1,209,126 |
| Mar 20, 2026 | 1,295.00 | 1,299.00 | 1,259.00 | 1,281.00 | 1,281.00 | -0.39% | 1,072,149 |
| Mar 19, 2026 | 1,349.00 | 1,379.00 | 1,281.00 | 1,286.00 | 1,286.00 | -0.85% | 3,438,452 |
| Mar 18, 2026 | 1,344.00 | 1,344.00 | 1,293.00 | 1,297.00 | 1,297.00 | -3.57% | 2,197,971 |
| Mar 17, 2026 | 1,310.00 | 1,356.00 | 1,260.00 | 1,345.00 | 1,345.00 | 0.07% | 4,802,338 |
| Mar 16, 2026 | 1,373.00 | 1,470.00 | 1,295.00 | 1,344.00 | 1,344.00 | 6.33% | 26,700,310 |
| Mar 13, 2026 | 1,226.00 | 1,359.00 | 1,214.00 | 1,264.00 | 1,264.00 | 3.10% | 12,242,290 |
| Mar 12, 2026 | 1,232.00 | 1,290.00 | 1,218.00 | 1,226.00 | 1,226.00 | 1.24% | 1,875,243 |
| Mar 11, 2026 | 1,214.00 | 1,222.00 | 1,191.00 | 1,211.00 | 1,211.00 | 0.17% | 837,595 |
| Mar 10, 2026 | 1,218.00 | 1,240.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.41% | 922,884 |
| 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 |