See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.58▲ 1.47%
← 117670.KQ stock page

Alpha Holdings Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-182,835.002,870.002,800.002,865.0014,325.0021,840
2022-03-172,750.002,835.002,745.002,835.0014,175.0035,605
2022-03-162,730.002,785.002,660.002,755.0013,775.0022,392
2022-03-152,730.002,730.002,630.002,675.0013,375.0028,146
2022-03-142,750.002,770.002,585.002,655.0013,275.0070,301
2022-03-112,850.002,870.002,745.002,770.0013,850.0040,015
2022-03-102,820.002,865.002,790.002,795.0013,975.0033,071
2022-03-082,800.002,845.002,735.002,805.0014,025.0045,768
2022-03-072,985.002,985.002,820.002,860.0014,300.0087,849
2022-03-043,070.003,095.002,975.003,000.0015,000.0063,767
2022-03-033,080.003,085.003,005.003,065.0015,325.0078,698
2022-03-023,030.003,090.002,980.003,080.0015,400.0077,710
2022-02-283,045.003,155.002,970.003,075.0015,375.00153,848
2022-02-253,080.003,520.002,985.003,015.0015,075.00705,504
2022-02-243,550.003,555.003,060.003,065.0015,325.00404,834
2022-02-233,400.004,180.003,215.003,575.0017,875.003,142,600
2022-02-223,340.003,590.003,320.003,590.0017,950.00778,672
2022-02-212,605.002,810.002,605.002,765.0013,825.0026,248
2022-02-182,600.002,740.002,560.002,685.0013,425.008,781
2022-02-172,695.002,720.002,560.002,670.0013,350.0012,595
2022-02-162,615.002,685.002,605.002,670.0013,350.009,114
2022-02-152,575.002,605.002,530.002,565.0012,825.007,497
2022-02-142,670.002,670.002,560.002,585.0012,925.007,426
2022-02-112,745.002,745.002,670.002,690.0013,450.006,503
2022-02-102,760.002,830.002,735.002,745.0013,725.005,763
2022-02-092,675.002,780.002,675.002,755.0013,775.006,767
2022-02-082,750.002,810.002,680.002,705.0013,525.007,441
2022-02-072,735.002,760.002,720.002,750.0013,750.007,677
2022-02-042,745.002,780.002,700.002,765.0013,825.006,187
2022-02-032,700.002,775.002,670.002,740.0013,700.0010,934
2022-01-282,530.002,630.002,500.002,630.0013,150.009,592
2022-01-272,620.002,620.002,435.002,530.0012,650.0017,659
2022-01-262,540.002,650.002,515.002,550.0012,750.007,108
2022-01-252,700.002,725.002,505.002,555.0012,775.0022,688
2022-01-242,770.002,785.002,675.002,695.0013,475.0010,891
2022-01-212,875.002,875.002,800.002,800.0014,000.0010,984
2022-01-202,815.002,870.002,805.002,870.0014,350.006,555
2022-01-192,810.002,875.002,760.002,815.0014,075.0013,523
2022-01-182,900.002,940.002,805.002,885.0014,425.0017,678
2022-01-172,990.002,990.002,905.002,910.0014,550.0012,887
2022-01-142,995.003,040.002,965.002,980.0014,900.006,170
2022-01-132,960.003,010.002,940.002,995.0014,975.009,557
2022-01-122,930.002,970.002,910.002,965.0014,825.007,215
2022-01-112,985.003,100.002,900.002,930.0014,650.0019,772
2022-01-103,035.003,065.002,980.002,985.0014,925.0012,340
2022-01-072,995.003,070.002,995.003,030.0015,150.009,985
2022-01-063,030.003,040.002,965.002,995.0014,975.009,857
2022-01-053,075.003,150.003,000.003,030.0015,150.0013,487
2022-01-043,040.003,150.003,040.003,075.0015,375.0023,831
2022-01-033,080.003,080.003,025.003,040.0015,200.0014,872
2021-12-303,000.003,080.002,970.003,040.0015,200.0011,596
2021-12-292,925.003,025.002,925.003,000.0015,000.0016,686
2021-12-283,040.003,065.002,950.002,960.0014,800.0016,522
2021-12-273,020.003,095.003,010.003,040.0015,200.0014,007
2021-12-243,040.003,040.002,980.003,020.0015,100.0014,402
2021-12-232,990.003,035.002,975.003,000.0015,000.0015,558
2021-12-222,960.002,995.002,925.002,970.0014,850.0013,060
2021-12-212,880.002,945.002,850.002,905.0014,525.0016,556
2021-12-202,995.002,995.002,875.002,880.0014,400.0019,861
2021-12-173,010.003,065.002,965.002,975.0014,875.0012,913
← NewerPage 12 of 13 · 766 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.