Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 3,010.00 | 3,110.00 | 2,940.00 | 2,940.00 | 14,700.00 | 144,671 |
| 2022-06-14 | 2,820.00 | 3,080.00 | 2,770.00 | 3,010.00 | 15,050.00 | 196,378 |
| 2022-06-13 | 2,980.00 | 3,055.00 | 2,920.00 | 2,920.00 | 14,600.00 | 117,485 |
| 2022-06-10 | 3,095.00 | 3,165.00 | 3,010.00 | 3,110.00 | 15,550.00 | 225,091 |
| 2022-06-09 | 3,115.00 | 3,140.00 | 3,020.00 | 3,055.00 | 15,275.00 | 154,896 |
| 2022-06-08 | 2,990.00 | 3,200.00 | 2,915.00 | 3,105.00 | 15,525.00 | 726,860 |
| 2022-06-07 | 3,055.00 | 3,120.00 | 2,960.00 | 2,990.00 | 14,950.00 | 225,541 |
| 2022-06-03 | 2,905.00 | 3,540.00 | 2,905.00 | 3,085.00 | 15,425.00 | 2,687,172 |
| 2022-06-02 | 2,895.00 | 2,915.00 | 2,855.00 | 2,905.00 | 14,525.00 | 17,156 |
| 2022-05-31 | 2,860.00 | 2,910.00 | 2,805.00 | 2,895.00 | 14,475.00 | 31,030 |
| 2022-05-30 | 2,770.00 | 2,850.00 | 2,760.00 | 2,845.00 | 14,225.00 | 20,045 |
| 2022-05-27 | 2,795.00 | 2,825.00 | 2,735.00 | 2,750.00 | 13,750.00 | 27,414 |
| 2022-05-26 | 2,790.00 | 2,820.00 | 2,770.00 | 2,780.00 | 13,900.00 | 17,725 |
| 2022-05-25 | 2,805.00 | 2,825.00 | 2,760.00 | 2,775.00 | 13,875.00 | 28,131 |
| 2022-05-24 | 2,830.00 | 2,915.00 | 2,780.00 | 2,825.00 | 14,125.00 | 37,598 |
| 2022-05-23 | 2,825.00 | 2,855.00 | 2,790.00 | 2,830.00 | 14,150.00 | 16,252 |
| 2022-05-20 | 2,905.00 | 2,905.00 | 2,810.00 | 2,810.00 | 14,050.00 | 29,261 |
| 2022-05-19 | 2,790.00 | 2,870.00 | 2,750.00 | 2,870.00 | 14,350.00 | 20,552 |
| 2022-05-18 | 2,910.00 | 2,930.00 | 2,850.00 | 2,870.00 | 14,350.00 | 26,742 |
| 2022-05-17 | 2,800.00 | 2,905.00 | 2,730.00 | 2,905.00 | 14,525.00 | 39,694 |
| 2022-05-16 | 2,830.00 | 2,860.00 | 2,800.00 | 2,800.00 | 14,000.00 | 25,074 |
| 2022-05-13 | 2,730.00 | 2,810.00 | 2,715.00 | 2,800.00 | 14,000.00 | 19,594 |
| 2022-05-12 | 2,805.00 | 2,940.00 | 2,740.00 | 2,740.00 | 13,700.00 | 72,648 |
| 2022-05-11 | 2,875.00 | 2,915.00 | 2,850.00 | 2,850.00 | 14,250.00 | 27,640 |
| 2022-05-10 | 2,860.00 | 2,900.00 | 2,750.00 | 2,885.00 | 14,425.00 | 56,602 |
| 2022-05-09 | 3,030.00 | 3,040.00 | 2,905.00 | 2,935.00 | 14,675.00 | 79,572 |
| 2022-05-06 | 2,945.00 | 3,055.00 | 2,880.00 | 3,030.00 | 15,150.00 | 96,463 |
| 2022-05-04 | 2,970.00 | 3,085.00 | 2,950.00 | 2,980.00 | 14,900.00 | 193,949 |
| 2022-05-03 | 2,935.00 | 2,975.00 | 2,900.00 | 2,945.00 | 14,725.00 | 51,995 |
| 2022-05-02 | 2,915.00 | 2,925.00 | 2,835.00 | 2,900.00 | 14,500.00 | 35,720 |
| 2022-04-29 | 2,850.00 | 2,930.00 | 2,840.00 | 2,905.00 | 14,525.00 | 45,588 |
| 2022-04-28 | 2,935.00 | 2,945.00 | 2,835.00 | 2,850.00 | 14,250.00 | 67,956 |
| 2022-04-27 | 2,900.00 | 2,950.00 | 2,845.00 | 2,940.00 | 14,700.00 | 63,761 |
| 2022-04-26 | 2,905.00 | 2,975.00 | 2,890.00 | 2,960.00 | 14,800.00 | 88,217 |
| 2022-04-25 | 2,905.00 | 2,935.00 | 2,825.00 | 2,890.00 | 14,450.00 | 62,725 |
| 2022-04-22 | 2,885.00 | 2,960.00 | 2,860.00 | 2,940.00 | 14,700.00 | 119,792 |
| 2022-04-21 | 2,900.00 | 2,960.00 | 2,850.00 | 2,880.00 | 14,400.00 | 188,905 |
| 2022-04-20 | 2,875.00 | 2,900.00 | 2,800.00 | 2,875.00 | 14,375.00 | 108,585 |
| 2022-04-19 | 3,050.00 | 3,090.00 | 2,860.00 | 2,865.00 | 14,325.00 | 520,902 |
| 2022-04-18 | 3,005.00 | 3,495.00 | 3,005.00 | 3,225.00 | 16,125.00 | 1,482,299 |
| 2022-04-15 | 3,025.00 | 3,150.00 | 2,930.00 | 2,995.00 | 14,975.00 | 151,914 |
| 2022-04-14 | 2,955.00 | 3,060.00 | 2,920.00 | 3,050.00 | 15,250.00 | 93,799 |
| 2022-04-13 | 3,110.00 | 3,245.00 | 2,915.00 | 2,950.00 | 14,750.00 | 359,245 |
| 2022-04-12 | 3,080.00 | 3,150.00 | 2,945.00 | 3,020.00 | 15,100.00 | 236,618 |
| 2022-04-11 | 2,890.00 | 3,600.00 | 2,855.00 | 3,165.00 | 15,825.00 | 2,506,676 |
| 2022-04-08 | 2,895.00 | 2,920.00 | 2,820.00 | 2,845.00 | 14,225.00 | 35,669 |
| 2022-04-07 | 2,925.00 | 2,940.00 | 2,850.00 | 2,895.00 | 14,475.00 | 41,811 |
| 2022-04-06 | 2,865.00 | 2,990.00 | 2,865.00 | 2,945.00 | 14,725.00 | 70,624 |
| 2022-04-05 | 2,970.00 | 2,970.00 | 2,900.00 | 2,920.00 | 14,600.00 | 57,382 |
| 2022-04-04 | 2,990.00 | 3,010.00 | 2,915.00 | 2,975.00 | 14,875.00 | 81,239 |
| 2022-04-01 | 3,155.00 | 3,155.00 | 3,005.00 | 3,030.00 | 15,150.00 | 130,898 |
| 2022-03-31 | 3,245.00 | 3,285.00 | 3,060.00 | 3,155.00 | 15,775.00 | 527,753 |
| 2022-03-30 | 2,735.00 | 3,465.00 | 2,640.00 | 3,325.00 | 16,625.00 | 2,241,880 |
| 2022-03-29 | 2,575.00 | 2,870.00 | 2,570.00 | 2,700.00 | 13,500.00 | 163,889 |
| 2022-03-28 | 2,630.00 | 2,655.00 | 2,590.00 | 2,595.00 | 12,975.00 | 18,956 |
| 2022-03-25 | 2,620.00 | 2,645.00 | 2,570.00 | 2,630.00 | 13,150.00 | 28,645 |
| 2022-03-24 | 2,705.00 | 2,705.00 | 2,480.00 | 2,615.00 | 13,075.00 | 101,330 |
| 2022-03-23 | 2,830.00 | 2,855.00 | 2,755.00 | 2,755.00 | 13,775.00 | 35,366 |
| 2022-03-22 | 2,820.00 | 2,850.00 | 2,790.00 | 2,835.00 | 14,175.00 | 21,924 |
| 2022-03-21 | 2,805.00 | 2,845.00 | 2,800.00 | 2,820.00 | 14,100.00 | 20,642 |
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.