Canada markets close in 11 minutes

Choil Aluminum Co., Ltd. (018470.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,370.00+20.00 (+0.85%)
At close: 03:30PM KST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242,385.002,390.002,335.002,370.002,370.003,050,989
May 03, 20242,305.002,455.002,245.002,350.002,350.0012,086,967
May 02, 20242,335.002,350.002,290.002,290.002,290.002,226,604
Apr 30, 20242,305.002,495.002,280.002,375.002,375.0015,066,272
Apr 29, 20242,245.002,325.002,220.002,280.002,280.003,344,558
Apr 26, 20242,230.002,290.002,175.002,265.002,265.003,795,382
Apr 25, 20242,370.002,370.002,220.002,220.002,220.005,117,434
Apr 24, 20242,375.002,425.002,305.002,405.002,405.004,467,090
Apr 23, 20242,450.002,580.002,390.002,400.002,400.0017,190,620
Apr 22, 20242,450.002,505.002,355.002,355.002,355.004,925,622
Apr 19, 20242,610.002,655.002,410.002,485.002,485.0019,727,093
Apr 18, 20242,750.002,760.002,455.002,510.002,510.0041,171,473
Apr 17, 20242,455.002,500.002,330.002,355.002,355.007,324,239
Apr 16, 20242,465.002,535.002,320.002,350.002,350.0015,352,129
Apr 15, 20242,430.002,560.002,350.002,425.002,425.0044,380,197
Apr 12, 20242,150.002,285.002,110.002,225.002,225.0011,096,614
Apr 11, 20242,075.002,110.002,060.002,090.002,090.001,002,486
Apr 09, 20242,105.002,110.002,055.002,075.002,075.001,224,899
Apr 08, 20242,090.002,095.002,030.002,075.002,075.001,187,502
Apr 05, 20242,040.002,075.002,030.002,075.002,075.001,055,766
Apr 04, 20242,020.002,095.002,015.002,055.002,055.002,039,663
Apr 03, 20242,005.002,050.002,000.002,015.002,015.001,004,589
Apr 02, 20242,025.002,055.002,015.002,020.002,020.00618,843
Apr 01, 20242,015.002,025.002,010.002,025.002,025.00344,625
Mar 29, 20242,020.002,030.002,010.002,010.002,010.00457,075
Mar 28, 20242,045.002,055.002,020.002,030.002,030.00453,283
Mar 27, 20242,055.002,075.002,035.002,040.002,040.00702,910
Mar 26, 20242,025.002,165.002,025.002,055.002,055.004,335,751
Mar 25, 20242,030.002,030.002,010.002,030.002,030.00437,864
Mar 22, 20242,020.002,025.002,010.002,020.002,020.00368,163
Mar 21, 20242,015.002,030.002,010.002,025.002,025.00485,165
Mar 20, 20242,030.002,035.002,005.002,010.002,010.00492,841
Mar 19, 20242,025.002,060.002,015.002,025.002,025.00820,159
Mar 18, 20242,045.002,055.002,015.002,025.002,025.00508,701
Mar 15, 20242,020.002,090.002,020.002,030.002,030.001,617,588
Mar 14, 20242,000.002,100.001,999.002,025.002,025.002,857,567
Mar 13, 20241,995.002,005.001,990.001,999.001,999.00441,513
Mar 12, 20241,990.001,997.001,985.001,996.001,996.00613,724
Mar 11, 20241,996.002,005.001,993.001,998.001,998.00376,057
Mar 08, 20242,005.002,020.001,998.001,999.001,999.00482,868
Mar 07, 20242,005.002,015.001,998.001,999.001,999.00474,279
Mar 06, 20242,005.002,015.002,000.002,005.002,005.00326,300
Mar 05, 20242,005.002,025.002,000.002,005.002,005.00398,728
Mar 04, 20242,025.002,035.002,010.002,015.002,015.00453,369
Feb 29, 20242,035.002,035.002,010.002,025.002,025.00415,041
Feb 28, 20242,030.002,050.002,025.002,030.002,030.00438,103
Feb 27, 20242,060.002,075.002,020.002,030.002,030.00709,973
Feb 26, 20242,085.002,105.002,050.002,060.002,060.00653,092
Feb 23, 20242,085.002,105.002,050.002,055.002,055.00922,795
Feb 22, 20242,080.002,170.002,070.002,085.002,085.001,877,086
Feb 21, 20242,095.002,125.002,070.002,080.002,080.001,074,264
Feb 20, 20242,035.002,220.002,035.002,095.002,095.006,055,016
Feb 19, 20242,080.002,080.002,040.002,045.002,045.00450,314
Feb 16, 20242,060.002,100.002,040.002,070.002,070.00888,836
Feb 15, 20242,050.002,060.002,035.002,050.002,050.00530,001
Feb 14, 20242,020.002,055.002,005.002,050.002,050.00464,250
Feb 13, 20242,020.002,045.002,000.002,035.002,035.00807,585
Feb 08, 20242,000.002,015.001,999.002,000.002,000.00274,586
Feb 07, 20241,995.002,015.001,995.002,010.002,010.00316,878
Feb 06, 20242,000.002,005.001,994.001,996.001,996.00388,741
Feb 05, 20242,010.002,025.002,000.002,000.002,000.00309,938
Feb 02, 20242,005.002,020.002,000.002,010.002,010.00390,940
Feb 01, 20242,005.002,015.001,997.002,005.002,005.00414,477
Jan 31, 20241,995.002,030.001,995.002,015.002,015.00690,925
Jan 30, 20242,005.002,015.001,994.001,996.001,996.00456,480
Jan 29, 20242,005.002,010.001,996.001,999.001,999.00481,883
Jan 26, 20242,005.002,030.001,996.002,005.002,005.00505,262
Jan 25, 20242,020.002,045.001,996.002,005.002,005.00797,417
Jan 24, 20242,045.002,045.002,005.002,010.002,010.00504,714
Jan 23, 20242,030.002,030.002,005.002,005.002,005.00586,817
Jan 22, 20242,045.002,050.002,010.002,015.002,015.00439,026
Jan 19, 20242,035.002,060.002,015.002,035.002,035.00636,116
Jan 18, 20242,010.002,055.002,010.002,020.002,020.00445,429
Jan 17, 20242,065.002,075.002,025.002,025.002,025.00765,631
Jan 16, 20242,080.002,100.002,060.002,075.002,075.00458,687
Jan 15, 20242,095.002,105.002,075.002,085.002,085.00123,653
Jan 12, 20242,150.002,150.002,090.002,095.002,095.00767,141
Jan 11, 20242,095.002,145.002,095.002,135.002,135.001,202,491
Jan 10, 20242,100.002,120.002,085.002,090.002,090.00498,009
Jan 09, 20242,095.002,125.002,095.002,115.002,115.00636,637
Jan 08, 20242,090.002,105.002,075.002,095.002,095.00462,964
Jan 05, 20242,085.002,125.002,075.002,090.002,090.00551,853
Jan 04, 20242,100.002,130.002,070.002,090.002,090.00714,539
Jan 03, 20242,105.002,140.002,090.002,115.002,115.001,451,641
Jan 02, 20242,080.002,110.002,070.002,100.002,100.00574,422
Dec 28, 20232,070.002,110.002,060.002,085.002,085.001,094,400
Dec 27, 20232,005.002,245.002,005.002,075.002,075.008,508,368
Dec 26, 20232,035.002,045.002,005.002,010.002,010.00602,492
Dec 22, 20232,060.002,065.002,035.002,035.002,035.00497,419
Dec 21, 20232,080.002,090.002,045.002,050.002,050.001,009,788
Dec 20, 20232,075.002,105.002,070.002,090.002,090.00719,273
Dec 19, 20232,080.002,095.002,060.002,075.002,075.00752,670
Dec 18, 20232,090.002,105.002,065.002,095.002,095.00546,497
Dec 15, 20232,080.002,125.002,075.002,090.002,090.00740,386
Dec 14, 20232,090.002,090.002,060.002,080.002,080.00439,245
Dec 13, 20232,085.002,085.002,055.002,060.002,060.00521,825
Dec 12, 20232,085.002,095.002,045.002,085.002,085.00648,596
Dec 11, 20232,115.002,130.002,070.002,085.002,085.00743,715
Dec 08, 20232,065.002,120.002,050.002,115.002,115.00677,903
Dec 07, 20232,090.002,110.002,050.002,060.002,060.00687,902
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...