Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 117670.KQ stock page

Alpha Holdings Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-172,750.002,835.002,745.002,835.0028,350.0017,803
2022-03-162,730.002,785.002,660.002,755.0027,550.0011,196
2022-03-152,730.002,730.002,630.002,675.0026,750.0014,073
2022-03-142,750.002,770.002,585.002,655.0026,550.0035,151
2022-03-112,850.002,870.002,745.002,770.0027,700.0020,008
2022-03-102,820.002,865.002,790.002,795.0027,950.0016,536
2022-03-082,800.002,845.002,735.002,805.0028,050.0022,884
2022-03-072,985.002,985.002,820.002,860.0028,600.0043,924
2022-03-043,070.003,095.002,975.003,000.0030,000.0031,884
2022-03-033,080.003,085.003,005.003,065.0030,650.0039,349
2022-03-023,030.003,090.002,980.003,080.0030,800.0038,855
2022-02-283,045.003,155.002,970.003,075.0030,750.0076,924
2022-02-253,080.003,520.002,985.003,015.0030,150.00352,752
2022-02-243,550.003,555.003,060.003,065.0030,650.00202,417
2022-02-233,400.004,180.003,215.003,575.0035,750.001,571,300
2022-02-223,340.003,590.003,320.003,590.0035,900.00389,336
2022-02-212,605.002,810.002,605.002,765.0027,650.0013,124
2022-02-182,600.002,740.002,560.002,685.0026,850.004,390
2022-02-172,695.002,720.002,560.002,670.0026,700.006,297
2022-02-162,615.002,685.002,605.002,670.0026,700.004,557
2022-02-152,575.002,605.002,530.002,565.0025,650.003,749
2022-02-142,670.002,670.002,560.002,585.0025,850.003,713
2022-02-112,745.002,745.002,670.002,690.0026,900.003,252
2022-02-102,760.002,830.002,735.002,745.0027,450.002,882
2022-02-092,675.002,780.002,675.002,755.0027,550.003,384
2022-02-082,750.002,810.002,680.002,705.0027,050.003,721
2022-02-072,735.002,760.002,720.002,750.0027,500.003,839
2022-02-042,745.002,780.002,700.002,765.0027,650.003,094
2022-02-032,700.002,775.002,670.002,740.0027,400.005,467
2022-01-282,530.002,630.002,500.002,630.0026,300.004,796
2022-01-272,620.002,620.002,435.002,530.0025,300.008,830
2022-01-262,540.002,650.002,515.002,550.0025,500.003,554
2022-01-252,700.002,725.002,505.002,555.0025,550.0011,344
2022-01-242,770.002,785.002,675.002,695.0026,950.005,445
2022-01-212,875.002,875.002,800.002,800.0028,000.005,492
2022-01-202,815.002,870.002,805.002,870.0028,700.003,278
2022-01-192,810.002,875.002,760.002,815.0028,150.006,761
2022-01-182,900.002,940.002,805.002,885.0028,850.008,839
2022-01-172,990.002,990.002,905.002,910.0029,100.006,444
2022-01-142,995.003,040.002,965.002,980.0029,800.003,085
2022-01-132,960.003,010.002,940.002,995.0029,950.004,779
2022-01-122,930.002,970.002,910.002,965.0029,650.003,608
2022-01-112,985.003,100.002,900.002,930.0029,300.009,886
2022-01-103,035.003,065.002,980.002,985.0029,850.006,170
2022-01-072,995.003,070.002,995.003,030.0030,300.004,993
2022-01-063,030.003,040.002,965.002,995.0029,950.004,928
2022-01-053,075.003,150.003,000.003,030.0030,300.006,744
2022-01-043,040.003,150.003,040.003,075.0030,750.0011,916
2022-01-033,080.003,080.003,025.003,040.0030,400.007,436
2021-12-303,000.003,080.002,970.003,040.0030,400.005,798
2021-12-292,925.003,025.002,925.003,000.0030,000.008,343
2021-12-283,040.003,065.002,950.002,960.0029,600.008,261
2021-12-273,020.003,095.003,010.003,040.0030,400.007,004
2021-12-243,040.003,040.002,980.003,020.0030,200.007,201
2021-12-232,990.003,035.002,975.003,000.0030,000.007,779
2021-12-222,960.002,995.002,925.002,970.0029,700.006,530
2021-12-212,880.002,945.002,850.002,905.0029,050.008,278
2021-12-202,995.002,995.002,875.002,880.0028,800.009,931
2021-12-173,010.003,065.002,965.002,975.0029,750.006,457
2021-12-162,940.003,165.002,940.003,005.0030,050.0020,017
← NewerPage 12 of 13 · 761 trading daysOlder →

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.