Choil Aluminum Co., Ltd 018470
KRX · South Korea · Non-Energy Minerals
KRW 5,210.00+30.00 (+0.58%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,220.00 | +0.77% | KRW 5,190.00 | KRW 5,280.00 | KRW 5,110.00 | 30.03K |
| 2026-10-01 | KRW 5,180.00 | 0.00% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,130.00 | 48.17K |
| 2026-09-30 | KRW 5,180.00 | -0.58% | KRW 5,180.00 | KRW 5,260.00 | KRW 5,120.00 | 66.50K |
| 2026-09-29 | KRW 5,210.00 | -0.95% | KRW 5,260.00 | KRW 5,280.00 | KRW 5,160.00 | 45.65K |
| 2026-09-28 | KRW 5,260.00 | +2.53% | KRW 5,120.00 | KRW 5,350.00 | KRW 5,110.00 | 108.58K |
| 2026-09-23 | KRW 5,130.00 | +0.20% | KRW 5,100.00 | KRW 5,160.00 | KRW 5,060.00 | 48.42K |
| 2026-09-22 | KRW 5,120.00 | 0.00% | KRW 5,110.00 | KRW 5,140.00 | KRW 5,010.00 | 58.29K |
| 2026-09-21 | KRW 5,120.00 | -0.19% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,010.00 | 64.42K |
| 2026-09-18 | KRW 5,130.00 | +0.98% | KRW 5,130.00 | KRW 5,160.00 | KRW 5,040.00 | 68.48K |
| 2026-09-17 | KRW 5,080.00 | +1.20% | KRW 5,040.00 | KRW 5,120.00 | KRW 4,975.00 | 79.45K |
| 2026-09-16 | KRW 5,020.00 | +4.04% | KRW 4,820.00 | KRW 5,050.00 | KRW 4,750.00 | 130.29K |
| 2026-09-15 | KRW 4,825.00 | +3.32% | KRW 4,575.00 | KRW 4,845.00 | KRW 4,570.00 | 103.60K |
| 2026-09-14 | KRW 4,670.00 | +0.32% | KRW 4,660.00 | KRW 4,775.00 | KRW 4,510.00 | 202.03K |
| 2026-09-11 | KRW 4,655.00 | -4.32% | KRW 4,955.00 | KRW 5,450.00 | KRW 4,585.00 | 580.65K |
| 2026-09-10 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-09-09 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-09-08 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-09-07 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-09-04 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-09-03 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-09-02 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-09-01 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-31 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-28 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-27 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-26 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-25 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-24 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-21 | KRW 4,865.00 | 0.00% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,865.00 | 0 |
| 2026-08-20 | KRW 4,865.00 | -1.72% | KRW 4,990.00 | KRW 5,100.00 | KRW 4,855.00 | 207.27K |
| 2026-08-19 | KRW 4,950.00 | -3.51% | KRW 5,065.00 | KRW 5,125.00 | KRW 4,910.00 | 124.54K |
| 2026-08-18 | KRW 5,130.00 | -2.19% | KRW 5,275.00 | KRW 5,275.00 | KRW 5,095.00 | 84.87K |
| 2026-08-14 | KRW 5,245.00 | +1.45% | KRW 5,200.00 | KRW 5,335.00 | KRW 5,005.00 | 251.78K |
| 2026-08-13 | KRW 5,170.00 | -0.19% | KRW 5,180.00 | KRW 5,245.00 | KRW 5,090.00 | 143.67K |
| 2026-08-12 | KRW 5,180.00 | -0.77% | KRW 5,225.00 | KRW 5,265.00 | KRW 5,150.00 | 95.98K |
| 2026-08-11 | KRW 5,220.00 | +0.48% | KRW 5,195.00 | KRW 5,250.00 | KRW 5,105.00 | 106.05K |
| 2026-08-10 | KRW 5,195.00 | +2.36% | KRW 5,075.00 | KRW 5,225.00 | KRW 5,075.00 | 112.69K |
| 2026-08-07 | KRW 5,075.00 | -0.88% | KRW 5,165.00 | KRW 5,265.00 | KRW 5,035.00 | 196.42K |
| 2026-08-06 | KRW 5,120.00 | -0.68% | KRW 5,165.00 | KRW 5,245.00 | KRW 5,085.00 | 119.00K |
| 2026-08-05 | KRW 5,155.00 | -0.58% | KRW 5,225.00 | KRW 5,315.00 | KRW 5,135.00 | 145.67K |
| 2026-08-04 | KRW 5,185.00 | +2.37% | KRW 5,030.00 | KRW 5,260.00 | KRW 5,030.00 | 129.09K |
| 2026-08-03 | KRW 5,065.00 | -4.61% | KRW 5,255.00 | KRW 5,430.00 | KRW 5,055.00 | 171.50K |
| 2026-07-31 | KRW 5,310.00 | +5.04% | KRW 5,095.00 | KRW 5,435.00 | KRW 5,025.00 | 332.68K |
| 2026-07-30 | KRW 5,055.00 | -2.22% | KRW 5,070.00 | KRW 5,280.00 | KRW 4,990.00 | 323.73K |
| 2026-07-29 | KRW 5,170.00 | +4.44% | KRW 5,080.00 | KRW 5,570.00 | KRW 4,920.00 | 1.10M |
| 2026-07-28 | KRW 4,950.00 | +3.13% | KRW 4,875.00 | KRW 5,360.00 | KRW 4,750.00 | 777.23K |
| 2026-07-27 | KRW 4,800.00 | +5.03% | KRW 4,570.00 | KRW 4,920.00 | KRW 4,455.00 | 278.36K |
| 2026-07-24 | KRW 4,570.00 | -3.08% | KRW 4,645.00 | KRW 4,810.00 | KRW 4,565.00 | 116.95K |
| 2026-07-23 | KRW 4,715.00 | +5.25% | KRW 4,445.00 | KRW 4,725.00 | KRW 4,435.00 | 157.99K |
| 2026-07-22 | KRW 4,480.00 | -0.67% | KRW 4,515.00 | KRW 4,595.00 | KRW 4,450.00 | 78.73K |
| 2026-07-21 | KRW 4,510.00 | +1.58% | KRW 4,360.00 | KRW 4,540.00 | KRW 4,355.00 | 123.76K |
| 2026-07-20 | KRW 4,440.00 | -3.48% | KRW 4,570.00 | KRW 4,625.00 | KRW 4,380.00 | 89.95K |
| 2026-07-16 | KRW 4,600.00 | +0.44% | KRW 4,490.00 | KRW 4,680.00 | KRW 4,490.00 | 97.23K |
| 2026-07-15 | KRW 4,580.00 | +1.78% | KRW 4,505.00 | KRW 4,595.00 | KRW 4,505.00 | 96.20K |
| 2026-07-14 | KRW 4,500.00 | +0.22% | KRW 4,495.00 | KRW 4,625.00 | KRW 4,350.00 | 195.36K |
| 2026-07-13 | KRW 4,490.00 | -3.54% | KRW 4,655.00 | KRW 4,825.00 | KRW 4,375.00 | 168.35K |
| 2026-07-10 | KRW 4,655.00 | +5.08% | KRW 4,430.00 | KRW 4,695.00 | KRW 4,430.00 | 159.42K |
| 2026-07-09 | KRW 4,430.00 | 0.00% | KRW 4,420.00 | KRW 4,545.00 | KRW 4,335.00 | 152.24K |
| 2026-07-08 | KRW 4,430.00 | -1.99% | KRW 4,540.00 | KRW 4,605.00 | KRW 4,375.00 | 174.33K |
| 2026-07-07 | KRW 4,520.00 | -1.85% | KRW 4,605.00 | KRW 4,610.00 | KRW 4,390.00 | 132.52K |
| 2026-07-06 | KRW 4,605.00 | -0.32% | KRW 4,635.00 | KRW 4,710.00 | KRW 4,500.00 | 104.27K |
| 2026-07-03 | KRW 4,620.00 | +0.98% | KRW 4,485.00 | KRW 4,630.00 | KRW 4,260.00 | 197.41K |
| 2026-07-02 | KRW 4,575.00 | -8.86% | KRW 4,915.00 | KRW 4,915.00 | KRW 4,550.00 | 264.43K |
| 2026-07-01 | KRW 5,020.00 | +2.76% | KRW 4,940.00 | KRW 5,115.00 | KRW 4,800.00 | 128.44K |
| 2026-06-30 | KRW 4,885.00 | -3.27% | KRW 5,050.00 | KRW 5,095.00 | KRW 4,860.00 | 146.91K |
| 2026-06-29 | KRW 5,050.00 | +6.32% | KRW 4,750.00 | KRW 5,050.00 | KRW 4,750.00 | 157.09K |
| 2026-06-26 | KRW 4,750.00 | -1.86% | KRW 4,830.00 | KRW 4,890.00 | KRW 4,655.00 | 189.75K |
| 2026-06-25 | KRW 4,840.00 | -3.87% | KRW 5,035.00 | KRW 5,140.00 | KRW 4,750.00 | 212.79K |
| 2026-06-24 | KRW 5,035.00 | -0.79% | KRW 5,010.00 | KRW 5,165.00 | KRW 5,010.00 | 149.31K |
| 2026-06-23 | KRW 5,075.00 | -6.45% | KRW 5,255.00 | KRW 5,450.00 | KRW 5,070.00 | 199.49K |
| 2026-06-22 | KRW 5,425.00 | -0.28% | KRW 5,440.00 | KRW 5,495.00 | KRW 5,295.00 | 159.93K |
| 2026-06-19 | KRW 5,440.00 | -2.94% | KRW 5,605.00 | KRW 5,605.00 | KRW 5,345.00 | 230.00K |
| 2026-06-18 | KRW 5,605.00 | -2.86% | KRW 5,825.00 | KRW 5,825.00 | KRW 5,590.00 | 133.76K |
| 2026-06-17 | KRW 5,770.00 | +0.70% | KRW 5,720.00 | KRW 5,845.00 | KRW 5,670.00 | 131.29K |
| 2026-06-16 | KRW 5,730.00 | +1.42% | KRW 5,660.00 | KRW 5,755.00 | KRW 5,640.00 | 108.86K |
| 2026-06-15 | KRW 5,650.00 | -0.79% | KRW 5,745.00 | KRW 5,850.00 | KRW 5,625.00 | 159.55K |
| 2026-06-12 | KRW 5,695.00 | +3.26% | KRW 5,550.00 | KRW 5,755.00 | KRW 5,550.00 | 189.01K |
| 2026-06-11 | KRW 5,515.00 | -1.52% | KRW 5,550.00 | KRW 5,595.00 | KRW 5,435.00 | 131.61K |
| 2026-06-10 | KRW 5,600.00 | -0.80% | KRW 5,605.00 | KRW 5,745.00 | KRW 5,420.00 | 40 |
| 2026-06-09 | KRW 5,645.00 | -1.05% | KRW 5,670.00 | KRW 5,895.00 | KRW 5,595.00 | 314.95K |
| 2026-06-08 | KRW 5,705.00 | -6.01% | KRW 5,750.00 | KRW 5,965.00 | KRW 5,695.00 | 265.07K |
| 2026-06-05 | KRW 6,070.00 | -1.06% | KRW 6,050.00 | KRW 6,135.00 | KRW 5,935.00 | 177.85K |
| 2026-06-04 | KRW 6,135.00 | -0.57% | KRW 6,210.00 | KRW 6,305.00 | KRW 6,010.00 | 177.83K |
| 2026-06-02 | KRW 6,170.00 | -0.16% | KRW 6,140.00 | KRW 6,280.00 | KRW 5,980.00 | 341.26K |
| 2026-06-01 | KRW 6,180.00 | -3.59% | KRW 6,425.00 | KRW 6,450.00 | KRW 6,125.00 | 288.10K |
| 2026-05-29 | KRW 6,410.00 | -5.25% | KRW 6,755.00 | KRW 6,765.00 | KRW 6,325.00 | 285.02K |
| 2026-05-28 | KRW 6,765.00 | +2.11% | KRW 6,750.00 | KRW 7,025.00 | KRW 6,625.00 | 356.97K |
| 2026-05-27 | KRW 6,625.00 | -4.95% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,610.00 | 369.43K |
| 2026-05-26 | KRW 6,970.00 | -3.73% | KRW 7,260.00 | KRW 7,395.00 | KRW 6,935.00 | 370.08K |
| 2026-05-22 | KRW 7,240.00 | +2.70% | KRW 7,100.00 | KRW 7,360.00 | KRW 7,100.00 | 325.68K |