Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 3,010.00 | 3,025.00 | 2,940.00 | 2,940.00 | 29,400.00 | 10,008 |
| 2021-12-14 | 3,050.00 | 3,100.00 | 2,990.00 | 3,000.00 | 30,000.00 | 11,951 |
| 2021-12-13 | 3,165.00 | 3,170.00 | 3,020.00 | 3,050.00 | 30,500.00 | 17,168 |
| 2021-12-10 | 3,055.00 | 3,065.00 | 3,010.00 | 3,040.00 | 30,400.00 | 11,023 |
| 2021-12-09 | 3,100.00 | 3,130.00 | 3,050.00 | 3,050.00 | 30,500.00 | 20,793 |
| 2021-12-08 | 3,115.00 | 3,170.00 | 3,050.00 | 3,130.00 | 31,300.00 | 28,125 |
| 2021-12-07 | 3,185.00 | 3,230.00 | 3,050.00 | 3,070.00 | 30,700.00 | 55,670 |
| 2021-12-06 | 3,765.00 | 3,770.00 | 3,205.00 | 3,225.00 | 32,250.00 | 471,750 |
| 2021-12-03 | 2,850.00 | 2,960.00 | 2,820.00 | 2,900.00 | 29,000.00 | 10,439 |
| 2021-12-02 | 2,760.00 | 2,860.00 | 2,720.00 | 2,820.00 | 28,200.00 | 5,213 |
| 2021-12-01 | 2,760.00 | 2,800.00 | 2,660.00 | 2,780.00 | 27,800.00 | 16,114 |
| 2021-11-30 | 2,910.00 | 2,955.00 | 2,730.00 | 2,750.00 | 27,500.00 | 13,913 |
| 2021-11-29 | 2,955.00 | 2,955.00 | 2,855.00 | 2,910.00 | 29,100.00 | 9,646 |
| 2021-11-26 | 3,130.00 | 3,135.00 | 2,970.00 | 2,970.00 | 29,700.00 | 16,059 |
| 2021-11-25 | 3,140.00 | 3,185.00 | 3,080.00 | 3,130.00 | 31,300.00 | 5,521 |
| 2021-11-24 | 3,130.00 | 3,185.00 | 3,100.00 | 3,180.00 | 31,800.00 | 5,464 |
| 2021-11-23 | 3,315.00 | 3,315.00 | 3,160.00 | 3,160.00 | 31,600.00 | 6,828 |
| 2021-11-22 | 3,125.00 | 3,405.00 | 3,120.00 | 3,315.00 | 33,150.00 | 21,825 |
| 2021-11-19 | 3,050.00 | 3,160.00 | 3,010.00 | 3,130.00 | 31,300.00 | 8,838 |
| 2021-11-18 | 3,260.00 | 3,260.00 | 3,020.00 | 3,040.00 | 30,400.00 | 20,453 |
| 2021-11-17 | 3,355.00 | 3,355.00 | 3,245.00 | 3,260.00 | 32,600.00 | 5,190 |
| 2021-11-16 | 3,305.00 | 3,385.00 | 3,305.00 | 3,325.00 | 33,250.00 | 4,233 |
| 2021-11-15 | 3,315.00 | 3,360.00 | 3,260.00 | 3,305.00 | 33,050.00 | 3,878 |
| 2021-11-12 | 3,270.00 | 3,355.00 | 3,235.00 | 3,315.00 | 33,150.00 | 2,771 |
| 2021-11-11 | 3,300.00 | 3,350.00 | 3,225.00 | 3,270.00 | 32,700.00 | 4,216 |
| 2021-11-10 | 3,435.00 | 3,435.00 | 3,275.00 | 3,285.00 | 32,850.00 | 6,785 |
| 2021-11-09 | 3,410.00 | 3,495.00 | 3,400.00 | 3,415.00 | 34,150.00 | 4,075 |
| 2021-11-08 | 3,400.00 | 3,610.00 | 3,300.00 | 3,455.00 | 34,550.00 | 10,135 |
| 2021-11-05 | 3,505.00 | 3,550.00 | 3,425.00 | 3,425.00 | 34,250.00 | 7,969 |
| 2021-11-04 | 3,660.00 | 3,660.00 | 3,500.00 | 3,500.00 | 35,000.00 | 8,394 |
| 2021-11-03 | 3,505.00 | 3,565.00 | 3,505.00 | 3,555.00 | 35,550.00 | 4,823 |
| 2021-11-02 | 3,520.00 | 3,540.00 | 3,480.00 | 3,505.00 | 35,050.00 | 5,379 |
| 2021-11-01 | 3,550.00 | 3,550.00 | 3,470.00 | 3,495.00 | 34,950.00 | 7,384 |
| 2021-10-29 | 3,560.00 | 3,600.00 | 3,505.00 | 3,515.00 | 35,150.00 | 5,446 |
| 2021-10-28 | 3,530.00 | 3,600.00 | 3,500.00 | 3,575.00 | 35,750.00 | 15,039 |
| 2021-10-27 | 3,720.00 | 3,760.00 | 3,505.00 | 3,520.00 | 35,200.00 | 21,597 |
| 2021-10-26 | 3,620.00 | 3,850.00 | 3,595.00 | 3,715.00 | 37,150.00 | 14,390 |
| 2021-10-25 | 3,650.00 | 3,650.00 | 3,555.00 | 3,580.00 | 35,800.00 | 5,256 |
| 2021-10-22 | 3,565.00 | 3,640.00 | 3,550.00 | 3,615.00 | 36,150.00 | 4,556 |
| 2021-10-21 | 3,550.00 | 3,600.00 | 3,550.00 | 3,565.00 | 35,650.00 | 2,757 |
| 2021-10-20 | 3,580.00 | 3,615.00 | 3,565.00 | 3,565.00 | 35,650.00 | 3,350 |
← NewerPage 13 of 13 · 761 trading days
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.