Choil Aluminum Co., Ltd. (KRX:018470)
South Korea
· Delayed Price · Currency is KRW 1,276.00
+9.00 (0.71%)
At close: Dec 5, 2025
Choil Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,338.00 | 1,359.00 | 1,323.00 | 1,348.00 | 1,348.00 | 1.35% | 272,538 |
| Oct 1, 2025 | 1,343.00 | 1,357.00 | 1,323.00 | 1,330.00 | 1,330.00 | -1.34% | 334,955 |
| Sep 30, 2025 | 1,355.00 | 1,368.00 | 1,345.00 | 1,348.00 | 1,348.00 | -0.52% | 191,084 |
| Sep 29, 2025 | 1,353.00 | 1,379.00 | 1,349.00 | 1,355.00 | 1,355.00 | 0.15% | 301,386 |
| Sep 26, 2025 | 1,381.00 | 1,400.00 | 1,352.00 | 1,353.00 | 1,353.00 | -2.03% | 321,583 |
| Sep 25, 2025 | 1,387.00 | 1,397.00 | 1,379.00 | 1,381.00 | 1,381.00 | 0.22% | 204,904 |
| Sep 24, 2025 | 1,400.00 | 1,411.00 | 1,375.00 | 1,378.00 | 1,378.00 | -1.22% | 321,683 |
| Sep 23, 2025 | 1,408.00 | 1,416.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.71% | 357,153 |
| Sep 22, 2025 | 1,414.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.64% | 310,895 |