Choil Aluminum Co., Ltd. (018470.KS) KSC
1,264.00
+38(+3.10%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,264.00
+38(+3.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,226 | 1,264 | 1,264 | 1,359 | 1,214 | 12.18M |
| March 12, 2026 | 1,232 | 1,226 | 1,226 | 1,290 | 1,218 | 1.87M |
| March 11, 2026 | 1,214 | 1,211 | 1,211 | 1,222 | 1,191 | 825,560 |
| March 10, 2026 | 1,218 | 1,206 | 1,206 | 1,240 | 1,200 | 699,134 |
| March 09, 2026 | 1,228 | 1,214 | 1,223 | 1,310 | 1,196 | 5.36M |
| March 06, 2026 | 1,260 | 1,203 | 1,203 | 1,277 | 1,173 | 2.39M |
| March 05, 2026 | 1,215 | 1,230 | 1,230 | 1,264 | 1,150 | 5.37M |
| March 04, 2026 | 1,198 | 1,127 | 1,127 | 1,249 | 1,097 | 2.65M |
| March 03, 2026 | 1,220 | 1,198 | 1,198 | 1,339 | 1,190 | 14.35M |
| February 27, 2026 | 1,246 | 1,220 | 1,220 | 1,246 | 1,218 | 797,276 |
| February 26, 2026 | 1,268 | 1,246 | 1,246 | 1,270 | 1,235 | 969,688 |
| February 25, 2026 | 1,275 | 1,267 | 1,267 | 1,276 | 1,250 | 635,335 |
| February 24, 2026 | 1,285 | 1,275 | 1,275 | 1,290 | 1,200 | 839,844 |
| February 23, 2026 | 1,303 | 1,285 | 1,285 | 1,309 | 1,271 | 828,258 |
| February 20, 2026 | 1,281 | 1,302 | 0 | 1,311 | 1,280 | 845,367 |
| February 19, 2026 | 1,262 | 1,293 | 0 | 1,295 | 1,255 | 1.13M |
| February 13, 2026 | 1,269 | 1,250 | 0 | 1,281 | 1,239 | 850,762 |
| February 12, 2026 | 1,270 | 1,270 | 0 | 1,274 | 1,260 | 553,092 |
| February 11, 2026 | 1,279 | 1,270 | 0 | 1,281 | 1,264 | 486,778 |
| February 10, 2026 | 1,268 | 1,276 | 0 | 1,278 | 1,262 | 459,377 |
| February 09, 2026 | 1,270 | 1,270 | 0 | 1,300 | 1,266 | 571,095 |
| February 06, 2026 | 1,261 | 1,261 | 0 | 1,280 | 1,223 | 730,646 |
| February 05, 2026 | 1,312 | 1,282 | 0 | 1,316 | 1,280 | 678,445 |
| February 04, 2026 | 1,290 | 1,315 | 0 | 1,330 | 1,290 | 864,108 |
| February 03, 2026 | 1,291 | 1,292 | 0 | 1,312 | 1,280 | 708,878 |
| February 02, 2026 | 1,322 | 1,289 | 0 | 1,350 | 1,275 | 1.5M |
| January 30, 2026 | 1,422 | 1,333 | 0 | 1,441 | 1,319 | 6.22M |
| January 29, 2026 | 1,287 | 1,310 | 0 | 1,314 | 1,257 | 1.62M |
| January 28, 2026 | 1,275 | 1,275 | 0 | 1,284 | 1,265 | 918,267 |
| January 27, 2026 | 1,290 | 1,275 | 0 | 1,310 | 1,268 | 799,141 |
| January 26, 2026 | 1,272 | 1,290 | 0 | 1,300 | 1,269 | 1.02M |
| January 23, 2026 | 1,259 | 1,262 | 0 | 1,279 | 1,245 | 718,856 |
| January 22, 2026 | 1,242 | 1,255 | 0 | 1,260 | 1,234 | 784,736 |
| January 21, 2026 | 1,279 | 1,230 | 0 | 1,279 | 1,223 | 1.24M |
| January 20, 2026 | 1,257 | 1,279 | 0 | 1,288 | 1,249 | 790,742 |
| January 19, 2026 | 1,260 | 1,268 | 0 | 1,281 | 1,193 | 673,002 |
| January 16, 2026 | 1,275 | 1,272 | 0 | 1,289 | 1,258 | 734,806 |
| January 15, 2026 | 1,278 | 1,275 | 0 | 1,283 | 1,245 | 1.09M |
| January 14, 2026 | 1,280 | 1,285 | 0 | 1,290 | 1,262 | 611,974 |
| January 13, 2026 | 1,296 | 1,282 | 0 | 1,296 | 1,270 | 481,714 |
| January 12, 2026 | 1,274 | 1,286 | 0 | 1,304 | 1,274 | 502,440 |
| January 09, 2026 | 1,274 | 1,274 | 0 | 1,292 | 1,250 | 517,645 |
| January 08, 2026 | 1,305 | 1,264 | 0 | 1,310 | 1,264 | 995,611 |
| January 07, 2026 | 1,324 | 1,310 | 0 | 1,381 | 1,301 | 3.36M |
| January 06, 2026 | 1,308 | 1,324 | 0 | 1,331 | 1,305 | 1.35M |
| January 05, 2026 | 1,310 | 1,305 | 0 | 1,335 | 1,291 | 1.44M |
| January 02, 2026 | 1,301 | 1,301 | 0 | 1,357 | 1,288 | 1.79M |
| December 30, 2025 | 1,369 | 1,301 | 0 | 1,369 | 1,292 | 2.78M |
| December 29, 2025 | 1,350 | 1,370 | 0 | 1,438 | 1,268 | 16.79M |
| December 26, 2025 | 1,211 | 1,389 | 0 | 1,520 | 1,205 | 46.11M |
| December 24, 2025 | 1,235 | 1,210 | 0 | 1,236 | 1,210 | 286,388 |
| December 23, 2025 | 1,250 | 1,236 | 0 | 1,252 | 1,222 | 437,380 |
| December 22, 2025 | 1,243 | 1,247 | 0 | 1,256 | 1,240 | 286,900 |
| December 19, 2025 | 1,238 | 1,242 | 0 | 1,257 | 1,226 | 161,925 |
| December 18, 2025 | 1,236 | 1,237 | 0 | 1,244 | 1,220 | 174,448 |
| December 17, 2025 | 1,263 | 1,237 | 0 | 1,267 | 1,236 | 259,347 |
| December 16, 2025 | 1,267 | 1,263 | 0 | 1,270 | 1,239 | 253,755 |
| December 15, 2025 | 1,271 | 1,267 | 0 | 1,279 | 1,254 | 138,471 |
| December 12, 2025 | 1,273 | 1,271 | 0 | 1,280 | 1,257 | 189,871 |
| December 11, 2025 | 1,265 | 1,260 | 0 | 1,274 | 1,255 | 283,180 |