Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 1,390.00 | 1,415.00 | 1,325.00 | 1,340.00 | 13,400.00 | 10,767 |
| 2022-09-06 | 1,310.00 | 1,425.00 | 1,310.00 | 1,390.00 | 13,900.00 | 27,130 |
| 2022-09-05 | 1,335.00 | 1,355.00 | 1,315.00 | 1,325.00 | 13,250.00 | 11,604 |
| 2022-09-02 | 1,350.00 | 1,355.00 | 1,310.00 | 1,340.00 | 13,400.00 | 18,280 |
| 2022-09-01 | 1,405.00 | 1,405.00 | 1,350.00 | 1,350.00 | 13,500.00 | 17,967 |
| 2022-08-31 | 1,370.00 | 1,410.00 | 1,350.00 | 1,390.00 | 13,900.00 | 19,201 |
| 2022-08-30 | 1,425.00 | 1,440.00 | 1,360.00 | 1,395.00 | 13,950.00 | 25,042 |
| 2022-08-29 | 1,435.00 | 1,455.00 | 1,425.00 | 1,425.00 | 14,250.00 | 9,891 |
| 2022-08-26 | 1,455.00 | 1,490.00 | 1,450.00 | 1,470.00 | 14,700.00 | 15,393 |
| 2022-08-25 | 1,455.00 | 1,485.00 | 1,435.00 | 1,435.00 | 14,350.00 | 14,609 |
| 2022-08-24 | 1,440.00 | 1,490.00 | 1,425.00 | 1,450.00 | 14,500.00 | 19,413 |
| 2022-08-23 | 1,440.00 | 1,460.00 | 1,400.00 | 1,440.00 | 14,400.00 | 28,114 |
| 2022-08-22 | 1,490.00 | 1,510.00 | 1,425.00 | 1,445.00 | 14,450.00 | 35,054 |
| 2022-08-19 | 1,520.00 | 1,540.00 | 1,475.00 | 1,505.00 | 15,050.00 | 40,308 |
| 2022-08-18 | 1,600.00 | 1,645.00 | 1,495.00 | 1,505.00 | 15,050.00 | 138,676 |
| 2022-08-17 | 1,650.00 | 1,710.00 | 1,600.00 | 1,600.00 | 16,000.00 | 345,333 |
| 2022-08-16 | 2,290.00 | 2,330.00 | 2,275.00 | 2,285.00 | 22,850.00 | 15,792 |
| 2022-08-12 | 2,275.00 | 2,350.00 | 2,270.00 | 2,290.00 | 22,900.00 | 20,728 |
| 2022-08-11 | 2,325.00 | 2,355.00 | 2,300.00 | 2,305.00 | 23,050.00 | 15,307 |
| 2022-08-10 | 2,390.00 | 2,390.00 | 2,300.00 | 2,310.00 | 23,100.00 | 26,338 |
| 2022-08-09 | 2,405.00 | 2,420.00 | 2,370.00 | 2,380.00 | 23,800.00 | 10,093 |
| 2022-08-08 | 2,430.00 | 2,465.00 | 2,395.00 | 2,405.00 | 24,050.00 | 9,980 |
| 2022-08-05 | 2,430.00 | 2,460.00 | 2,400.00 | 2,430.00 | 24,300.00 | 20,834 |
| 2022-08-04 | 2,375.00 | 2,610.00 | 2,335.00 | 2,430.00 | 24,300.00 | 180,199 |
| 2022-08-03 | 2,340.00 | 2,340.00 | 2,265.00 | 2,310.00 | 23,100.00 | 20,028 |
| 2022-08-02 | 2,420.00 | 2,420.00 | 2,315.00 | 2,325.00 | 23,250.00 | 19,322 |
| 2022-08-01 | 2,410.00 | 2,455.00 | 2,390.00 | 2,420.00 | 24,200.00 | 8,364 |
| 2022-07-29 | 2,395.00 | 2,475.00 | 2,395.00 | 2,410.00 | 24,100.00 | 14,943 |
| 2022-07-28 | 2,455.00 | 2,480.00 | 2,380.00 | 2,385.00 | 23,850.00 | 11,051 |
| 2022-07-27 | 2,430.00 | 2,460.00 | 2,420.00 | 2,430.00 | 24,300.00 | 7,547 |
| 2022-07-26 | 2,425.00 | 2,465.00 | 2,415.00 | 2,430.00 | 24,300.00 | 5,474 |
| 2022-07-25 | 2,430.00 | 2,460.00 | 2,400.00 | 2,425.00 | 24,250.00 | 9,697 |
| 2022-07-22 | 2,360.00 | 2,480.00 | 2,360.00 | 2,430.00 | 24,300.00 | 22,140 |
| 2022-07-21 | 2,380.00 | 2,395.00 | 2,355.00 | 2,375.00 | 23,750.00 | 8,187 |
| 2022-07-20 | 2,405.00 | 2,425.00 | 2,365.00 | 2,375.00 | 23,750.00 | 10,418 |
| 2022-07-19 | 2,335.00 | 2,395.00 | 2,320.00 | 2,360.00 | 23,600.00 | 16,982 |
| 2022-07-18 | 2,290.00 | 2,340.00 | 2,250.00 | 2,310.00 | 23,100.00 | 11,539 |
| 2022-07-15 | 2,360.00 | 2,390.00 | 2,225.00 | 2,275.00 | 22,750.00 | 21,227 |
| 2022-07-14 | 2,355.00 | 2,380.00 | 2,305.00 | 2,355.00 | 23,550.00 | 5,678 |
| 2022-07-13 | 2,325.00 | 2,390.00 | 2,275.00 | 2,340.00 | 23,400.00 | 11,119 |
| 2022-07-12 | 2,420.00 | 2,450.00 | 2,330.00 | 2,340.00 | 23,400.00 | 18,331 |
| 2022-07-11 | 2,490.00 | 2,515.00 | 2,445.00 | 2,470.00 | 24,700.00 | 15,276 |
| 2022-07-08 | 2,475.00 | 2,510.00 | 2,450.00 | 2,490.00 | 24,900.00 | 15,246 |
| 2022-07-07 | 2,430.00 | 2,475.00 | 2,430.00 | 2,435.00 | 24,350.00 | 9,775 |
| 2022-07-06 | 2,520.00 | 2,520.00 | 2,420.00 | 2,440.00 | 24,400.00 | 14,334 |
| 2022-07-05 | 2,455.00 | 2,570.00 | 2,405.00 | 2,510.00 | 25,100.00 | 27,779 |
| 2022-07-04 | 2,455.00 | 2,500.00 | 2,390.00 | 2,455.00 | 24,550.00 | 11,531 |
| 2022-07-01 | 2,510.00 | 2,595.00 | 2,410.00 | 2,455.00 | 24,550.00 | 18,090 |
| 2022-06-30 | 2,500.00 | 2,590.00 | 2,465.00 | 2,510.00 | 25,100.00 | 28,078 |
| 2022-06-29 | 2,435.00 | 2,500.00 | 2,410.00 | 2,485.00 | 24,850.00 | 14,142 |
| 2022-06-28 | 2,545.00 | 2,700.00 | 2,450.00 | 2,495.00 | 24,950.00 | 57,870 |
| 2022-06-27 | 2,445.00 | 2,515.00 | 2,425.00 | 2,495.00 | 24,950.00 | 19,739 |
| 2022-06-24 | 2,390.00 | 2,480.00 | 2,335.00 | 2,435.00 | 24,350.00 | 29,044 |
| 2022-06-23 | 2,485.00 | 2,555.00 | 2,375.00 | 2,380.00 | 23,800.00 | 43,944 |
| 2022-06-22 | 2,720.00 | 2,780.00 | 2,485.00 | 2,520.00 | 25,200.00 | 48,784 |
| 2022-06-21 | 2,980.00 | 3,010.00 | 2,400.00 | 2,715.00 | 27,150.00 | 180,061 |
| 2022-06-20 | 3,105.00 | 3,125.00 | 2,940.00 | 2,985.00 | 29,850.00 | 64,129 |
| 2022-06-17 | 2,870.00 | 3,155.00 | 2,835.00 | 3,080.00 | 30,800.00 | 164,021 |
| 2022-06-16 | 3,010.00 | 3,065.00 | 2,960.00 | 3,000.00 | 30,000.00 | 50,538 |
| 2022-06-15 | 3,010.00 | 3,110.00 | 2,940.00 | 2,940.00 | 29,400.00 | 72,335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.