ALUX Co., Ltd. (KOSDAQ:475580)
South Korea
· Delayed Price · Currency is KRW 9,640.00
-270.00 (-2.72%)
At close: Dec 5, 2025
ALUX Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,970.00 | 9,980.00 | 9,610.00 | 9,640.00 | 9,640.00 | -2.72% | 65,683 |
| Dec 4, 2025 | 9,750.00 | 10,060.00 | 9,620.00 | 9,910.00 | 9,910.00 | 2.27% | 164,979 |
| Dec 3, 2025 | 9,500.00 | 10,550.00 | 9,370.00 | 9,690.00 | 9,690.00 | 2.87% | 663,226 |
| Dec 2, 2025 | 9,280.00 | 9,510.00 | 9,280.00 | 9,420.00 | 9,420.00 | 1.51% | 42,433 |
| Dec 1, 2025 | 9,400.00 | 9,580.00 | 9,170.00 | 9,280.00 | 9,280.00 | -1.17% | 71,469 |
| Nov 28, 2025 | 9,390.00 | 9,570.00 | 9,270.00 | 9,390.00 | 9,390.00 | - | 91,327 |
| Nov 27, 2025 | 8,740.00 | 9,520.00 | 8,710.00 | 9,390.00 | 9,390.00 | 7.44% | 221,458 |
| Nov 26, 2025 | 8,350.00 | 8,800.00 | 8,350.00 | 8,740.00 | 8,740.00 | 4.67% | 97,632 |
| Nov 25, 2025 | 8,360.00 | 8,560.00 | 8,230.00 | 8,350.00 | 8,350.00 | -0.83% | 91,533 |
| Nov 24, 2025 | 8,300.00 | 8,430.00 | 8,190.00 | 8,420.00 | 8,420.00 | 3.06% | 110,111 |
| Nov 21, 2025 | 8,610.00 | 8,640.00 | 8,170.00 | 8,170.00 | 8,170.00 | -7.05% | 137,862 |
| Nov 20, 2025 | 8,670.00 | 8,920.00 | 8,670.00 | 8,790.00 | 8,790.00 | 1.38% | 47,504 |
| Nov 19, 2025 | 8,830.00 | 8,900.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.70% | 77,131 |
| Nov 18, 2025 | 9,380.00 | 9,530.00 | 8,760.00 | 8,820.00 | 8,820.00 | -6.67% | 208,595 |
| Nov 17, 2025 | 9,760.00 | 9,830.00 | 9,410.00 | 9,450.00 | 9,450.00 | -3.18% | 103,248 |
| Nov 14, 2025 | 9,910.00 | 9,950.00 | 9,750.00 | 9,760.00 | 9,760.00 | -2.40% | 112,799 |
| Nov 13, 2025 | 10,020.00 | 10,060.00 | 9,950.00 | 10,000.00 | 10,000.00 | -1.28% | 75,695 |
| Nov 12, 2025 | 10,000.00 | 10,150.00 | 9,950.00 | 10,130.00 | 10,130.00 | 2.12% | 50,819 |
| Nov 11, 2025 | 10,010.00 | 10,260.00 | 9,910.00 | 9,920.00 | 9,920.00 | -1.68% | 70,403 |
| Nov 10, 2025 | 9,890.00 | 10,120.00 | 9,820.00 | 10,090.00 | 10,090.00 | 2.85% | 63,870 |
| Nov 7, 2025 | 9,940.00 | 10,090.00 | 9,760.00 | 9,810.00 | 9,810.00 | -1.90% | 121,778 |
| Nov 6, 2025 | 10,220.00 | 10,390.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 118,794 |
| Nov 5, 2025 | 10,590.00 | 10,590.00 | 9,960.00 | 10,200.00 | 10,200.00 | -3.77% | 146,129 |
| Nov 4, 2025 | 10,650.00 | 10,660.00 | 10,420.00 | 10,600.00 | 10,600.00 | -0.56% | 101,144 |
| Nov 3, 2025 | 10,500.00 | 10,830.00 | 10,500.00 | 10,660.00 | 10,660.00 | 1.91% | 150,079 |
| Oct 31, 2025 | 10,230.00 | 10,630.00 | 10,210.00 | 10,460.00 | 10,460.00 | 2.15% | 110,479 |
| Oct 30, 2025 | 10,400.00 | 10,550.00 | 10,140.00 | 10,240.00 | 10,240.00 | -1.54% | 194,943 |
| Oct 29, 2025 | 10,450.00 | 10,470.00 | 10,310.00 | 10,400.00 | 10,400.00 | -0.48% | 82,625 |
| Oct 28, 2025 | 10,550.00 | 10,580.00 | 10,330.00 | 10,450.00 | 10,450.00 | -0.85% | 133,601 |
| Oct 27, 2025 | 10,590.00 | 10,795.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.38% | 166,813 |
| Oct 24, 2025 | 10,680.00 | 10,820.00 | 10,500.00 | 10,580.00 | 10,580.00 | -0.84% | 151,155 |
| Oct 23, 2025 | 11,010.00 | 11,010.00 | 10,650.00 | 10,670.00 | 10,670.00 | -3.09% | 158,825 |
| Oct 22, 2025 | 11,020.00 | 11,090.00 | 10,850.00 | 11,010.00 | 11,010.00 | -0.09% | 125,205 |
| Oct 21, 2025 | 11,350.00 | 11,650.00 | 11,010.00 | 11,020.00 | 11,020.00 | -2.82% | 171,530 |
| Oct 20, 2025 | 11,320.00 | 11,490.00 | 11,200.00 | 11,340.00 | 11,340.00 | 0.18% | 104,537 |
| Oct 17, 2025 | 11,400.00 | 11,470.00 | 11,160.00 | 11,320.00 | 11,320.00 | -1.57% | 214,894 |
| Oct 16, 2025 | 11,900.00 | 11,900.00 | 11,460.00 | 11,500.00 | 11,500.00 | -3.36% | 275,338 |
| Oct 15, 2025 | 11,750.00 | 11,950.00 | 11,650.00 | 11,900.00 | 11,900.00 | 1.45% | 197,012 |
| Oct 14, 2025 | 12,460.00 | 12,460.00 | 11,650.00 | 11,730.00 | 11,730.00 | -5.17% | 562,551 |
| Oct 13, 2025 | 11,800.00 | 12,390.00 | 11,580.00 | 12,370.00 | 12,370.00 | 3.95% | 579,153 |
| Oct 10, 2025 | 11,580.00 | 12,000.00 | 11,220.00 | 11,900.00 | 11,900.00 | 2.23% | 379,801 |
| Oct 2, 2025 | 11,810.00 | 11,860.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.36% | 451,268 |
| Oct 1, 2025 | 11,500.00 | 12,950.00 | 11,270.00 | 11,800.00 | 11,800.00 | 3.51% | 4,210,780 |
| Sep 30, 2025 | 11,820.00 | 11,820.00 | 11,340.00 | 11,400.00 | 11,400.00 | -3.47% | 178,864 |
| Sep 29, 2025 | 11,380.00 | 11,990.00 | 11,320.00 | 11,810.00 | 11,810.00 | 4.51% | 389,418 |
| Sep 26, 2025 | 11,910.00 | 11,950.00 | 11,195.00 | 11,300.00 | 11,300.00 | -4.56% | 318,099 |
| Sep 25, 2025 | 12,190.00 | 12,200.00 | 11,780.00 | 11,840.00 | 11,840.00 | -1.99% | 470,145 |
| Sep 24, 2025 | 11,450.00 | 12,080.00 | 11,390.00 | 12,080.00 | 12,080.00 | 6.90% | 838,330 |
| Sep 23, 2025 | 11,870.00 | 11,870.00 | 11,230.00 | 11,300.00 | 11,300.00 | -4.80% | 390,792 |
| Sep 22, 2025 | 11,900.00 | 12,230.00 | 11,790.00 | 11,870.00 | 11,870.00 | 4.49% | 910,757 |