Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 2,820.00 | 3,080.00 | 2,770.00 | 3,010.00 | 30,100.00 | 98,189 |
| 2022-06-13 | 2,980.00 | 3,055.00 | 2,920.00 | 2,920.00 | 29,200.00 | 58,742 |
| 2022-06-10 | 3,095.00 | 3,165.00 | 3,010.00 | 3,110.00 | 31,100.00 | 112,545 |
| 2022-06-09 | 3,115.00 | 3,140.00 | 3,020.00 | 3,055.00 | 30,550.00 | 77,448 |
| 2022-06-08 | 2,990.00 | 3,200.00 | 2,915.00 | 3,105.00 | 31,050.00 | 363,430 |
| 2022-06-07 | 3,055.00 | 3,120.00 | 2,960.00 | 2,990.00 | 29,900.00 | 112,771 |
| 2022-06-03 | 2,905.00 | 3,540.00 | 2,905.00 | 3,085.00 | 30,850.00 | 1,343,586 |
| 2022-06-02 | 2,895.00 | 2,915.00 | 2,855.00 | 2,905.00 | 29,050.00 | 8,578 |
| 2022-05-31 | 2,860.00 | 2,910.00 | 2,805.00 | 2,895.00 | 28,950.00 | 15,515 |
| 2022-05-30 | 2,770.00 | 2,850.00 | 2,760.00 | 2,845.00 | 28,450.00 | 10,023 |
| 2022-05-27 | 2,795.00 | 2,825.00 | 2,735.00 | 2,750.00 | 27,500.00 | 13,707 |
| 2022-05-26 | 2,790.00 | 2,820.00 | 2,770.00 | 2,780.00 | 27,800.00 | 8,862 |
| 2022-05-25 | 2,805.00 | 2,825.00 | 2,760.00 | 2,775.00 | 27,750.00 | 14,065 |
| 2022-05-24 | 2,830.00 | 2,915.00 | 2,780.00 | 2,825.00 | 28,250.00 | 18,799 |
| 2022-05-23 | 2,825.00 | 2,855.00 | 2,790.00 | 2,830.00 | 28,300.00 | 8,126 |
| 2022-05-20 | 2,905.00 | 2,905.00 | 2,810.00 | 2,810.00 | 28,100.00 | 14,631 |
| 2022-05-19 | 2,790.00 | 2,870.00 | 2,750.00 | 2,870.00 | 28,700.00 | 10,276 |
| 2022-05-18 | 2,910.00 | 2,930.00 | 2,850.00 | 2,870.00 | 28,700.00 | 13,371 |
| 2022-05-17 | 2,800.00 | 2,905.00 | 2,730.00 | 2,905.00 | 29,050.00 | 19,847 |
| 2022-05-16 | 2,830.00 | 2,860.00 | 2,800.00 | 2,800.00 | 28,000.00 | 12,537 |
| 2022-05-13 | 2,730.00 | 2,810.00 | 2,715.00 | 2,800.00 | 28,000.00 | 9,797 |
| 2022-05-12 | 2,805.00 | 2,940.00 | 2,740.00 | 2,740.00 | 27,400.00 | 36,324 |
| 2022-05-11 | 2,875.00 | 2,915.00 | 2,850.00 | 2,850.00 | 28,500.00 | 13,820 |
| 2022-05-10 | 2,860.00 | 2,900.00 | 2,750.00 | 2,885.00 | 28,850.00 | 28,301 |
| 2022-05-09 | 3,030.00 | 3,040.00 | 2,905.00 | 2,935.00 | 29,350.00 | 39,786 |
| 2022-05-06 | 2,945.00 | 3,055.00 | 2,880.00 | 3,030.00 | 30,300.00 | 48,232 |
| 2022-05-04 | 2,970.00 | 3,085.00 | 2,950.00 | 2,980.00 | 29,800.00 | 96,974 |
| 2022-05-03 | 2,935.00 | 2,975.00 | 2,900.00 | 2,945.00 | 29,450.00 | 25,997 |
| 2022-05-02 | 2,915.00 | 2,925.00 | 2,835.00 | 2,900.00 | 29,000.00 | 17,860 |
| 2022-04-29 | 2,850.00 | 2,930.00 | 2,840.00 | 2,905.00 | 29,050.00 | 22,794 |
| 2022-04-28 | 2,935.00 | 2,945.00 | 2,835.00 | 2,850.00 | 28,500.00 | 33,978 |
| 2022-04-27 | 2,900.00 | 2,950.00 | 2,845.00 | 2,940.00 | 29,400.00 | 31,881 |
| 2022-04-26 | 2,905.00 | 2,975.00 | 2,890.00 | 2,960.00 | 29,600.00 | 44,108 |
| 2022-04-25 | 2,905.00 | 2,935.00 | 2,825.00 | 2,890.00 | 28,900.00 | 31,363 |
| 2022-04-22 | 2,885.00 | 2,960.00 | 2,860.00 | 2,940.00 | 29,400.00 | 59,896 |
| 2022-04-21 | 2,900.00 | 2,960.00 | 2,850.00 | 2,880.00 | 28,800.00 | 94,453 |
| 2022-04-20 | 2,875.00 | 2,900.00 | 2,800.00 | 2,875.00 | 28,750.00 | 54,292 |
| 2022-04-19 | 3,050.00 | 3,090.00 | 2,860.00 | 2,865.00 | 28,650.00 | 260,451 |
| 2022-04-18 | 3,005.00 | 3,495.00 | 3,005.00 | 3,225.00 | 32,250.00 | 741,149 |
| 2022-04-15 | 3,025.00 | 3,150.00 | 2,930.00 | 2,995.00 | 29,950.00 | 75,957 |
| 2022-04-14 | 2,955.00 | 3,060.00 | 2,920.00 | 3,050.00 | 30,500.00 | 46,900 |
| 2022-04-13 | 3,110.00 | 3,245.00 | 2,915.00 | 2,950.00 | 29,500.00 | 179,623 |
| 2022-04-12 | 3,080.00 | 3,150.00 | 2,945.00 | 3,020.00 | 30,200.00 | 118,309 |
| 2022-04-11 | 2,890.00 | 3,600.00 | 2,855.00 | 3,165.00 | 31,650.00 | 1,253,338 |
| 2022-04-08 | 2,895.00 | 2,920.00 | 2,820.00 | 2,845.00 | 28,450.00 | 17,834 |
| 2022-04-07 | 2,925.00 | 2,940.00 | 2,850.00 | 2,895.00 | 28,950.00 | 20,905 |
| 2022-04-06 | 2,865.00 | 2,990.00 | 2,865.00 | 2,945.00 | 29,450.00 | 35,312 |
| 2022-04-05 | 2,970.00 | 2,970.00 | 2,900.00 | 2,920.00 | 29,200.00 | 28,691 |
| 2022-04-04 | 2,990.00 | 3,010.00 | 2,915.00 | 2,975.00 | 29,750.00 | 40,619 |
| 2022-04-01 | 3,155.00 | 3,155.00 | 3,005.00 | 3,030.00 | 30,300.00 | 65,449 |
| 2022-03-31 | 3,245.00 | 3,285.00 | 3,060.00 | 3,155.00 | 31,550.00 | 263,876 |
| 2022-03-30 | 2,735.00 | 3,465.00 | 2,640.00 | 3,325.00 | 33,250.00 | 1,120,940 |
| 2022-03-29 | 2,575.00 | 2,870.00 | 2,570.00 | 2,700.00 | 27,000.00 | 81,945 |
| 2022-03-28 | 2,630.00 | 2,655.00 | 2,590.00 | 2,595.00 | 25,950.00 | 9,478 |
| 2022-03-25 | 2,620.00 | 2,645.00 | 2,570.00 | 2,630.00 | 26,300.00 | 14,323 |
| 2022-03-24 | 2,705.00 | 2,705.00 | 2,480.00 | 2,615.00 | 26,150.00 | 50,665 |
| 2022-03-23 | 2,830.00 | 2,855.00 | 2,755.00 | 2,755.00 | 27,550.00 | 17,683 |
| 2022-03-22 | 2,820.00 | 2,850.00 | 2,790.00 | 2,835.00 | 28,350.00 | 10,962 |
| 2022-03-21 | 2,805.00 | 2,845.00 | 2,800.00 | 2,820.00 | 28,200.00 | 10,321 |
| 2022-03-18 | 2,835.00 | 2,870.00 | 2,800.00 | 2,865.00 | 28,650.00 | 10,920 |
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.