Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 2,940.00 | 3,165.00 | 2,940.00 | 3,005.00 | 15,025.00 | 40,035 |
| 2021-12-15 | 3,010.00 | 3,025.00 | 2,940.00 | 2,940.00 | 14,700.00 | 20,016 |
| 2021-12-14 | 3,050.00 | 3,100.00 | 2,990.00 | 3,000.00 | 15,000.00 | 23,902 |
| 2021-12-13 | 3,165.00 | 3,170.00 | 3,020.00 | 3,050.00 | 15,250.00 | 34,336 |
| 2021-12-10 | 3,055.00 | 3,065.00 | 3,010.00 | 3,040.00 | 15,200.00 | 22,046 |
| 2021-12-09 | 3,100.00 | 3,130.00 | 3,050.00 | 3,050.00 | 15,250.00 | 41,586 |
| 2021-12-08 | 3,115.00 | 3,170.00 | 3,050.00 | 3,130.00 | 15,650.00 | 56,249 |
| 2021-12-07 | 3,185.00 | 3,230.00 | 3,050.00 | 3,070.00 | 15,350.00 | 111,340 |
| 2021-12-06 | 3,765.00 | 3,770.00 | 3,205.00 | 3,225.00 | 16,125.00 | 943,499 |
| 2021-12-03 | 2,850.00 | 2,960.00 | 2,820.00 | 2,900.00 | 14,500.00 | 20,878 |
| 2021-12-02 | 2,760.00 | 2,860.00 | 2,720.00 | 2,820.00 | 14,100.00 | 10,425 |
| 2021-12-01 | 2,760.00 | 2,800.00 | 2,660.00 | 2,780.00 | 13,900.00 | 32,228 |
| 2021-11-30 | 2,910.00 | 2,955.00 | 2,730.00 | 2,750.00 | 13,750.00 | 27,825 |
| 2021-11-29 | 2,955.00 | 2,955.00 | 2,855.00 | 2,910.00 | 14,550.00 | 19,292 |
| 2021-11-26 | 3,130.00 | 3,135.00 | 2,970.00 | 2,970.00 | 14,850.00 | 32,117 |
| 2021-11-25 | 3,140.00 | 3,185.00 | 3,080.00 | 3,130.00 | 15,650.00 | 11,042 |
| 2021-11-24 | 3,130.00 | 3,185.00 | 3,100.00 | 3,180.00 | 15,900.00 | 10,928 |
| 2021-11-23 | 3,315.00 | 3,315.00 | 3,160.00 | 3,160.00 | 15,800.00 | 13,656 |
| 2021-11-22 | 3,125.00 | 3,405.00 | 3,120.00 | 3,315.00 | 16,575.00 | 43,650 |
| 2021-11-19 | 3,050.00 | 3,160.00 | 3,010.00 | 3,130.00 | 15,650.00 | 17,676 |
| 2021-11-18 | 3,260.00 | 3,260.00 | 3,020.00 | 3,040.00 | 15,200.00 | 40,906 |
| 2021-11-17 | 3,355.00 | 3,355.00 | 3,245.00 | 3,260.00 | 16,300.00 | 10,380 |
| 2021-11-16 | 3,305.00 | 3,385.00 | 3,305.00 | 3,325.00 | 16,625.00 | 8,466 |
| 2021-11-15 | 3,315.00 | 3,360.00 | 3,260.00 | 3,305.00 | 16,525.00 | 7,756 |
| 2021-11-12 | 3,270.00 | 3,355.00 | 3,235.00 | 3,315.00 | 16,575.00 | 5,541 |
| 2021-11-11 | 3,300.00 | 3,350.00 | 3,225.00 | 3,270.00 | 16,350.00 | 8,432 |
| 2021-11-10 | 3,435.00 | 3,435.00 | 3,275.00 | 3,285.00 | 16,425.00 | 13,570 |
| 2021-11-09 | 3,410.00 | 3,495.00 | 3,400.00 | 3,415.00 | 17,075.00 | 8,150 |
| 2021-11-08 | 3,400.00 | 3,610.00 | 3,300.00 | 3,455.00 | 17,275.00 | 20,270 |
| 2021-11-05 | 3,505.00 | 3,550.00 | 3,425.00 | 3,425.00 | 17,125.00 | 15,938 |
| 2021-11-04 | 3,660.00 | 3,660.00 | 3,500.00 | 3,500.00 | 17,500.00 | 16,789 |
| 2021-11-03 | 3,505.00 | 3,565.00 | 3,505.00 | 3,555.00 | 17,775.00 | 9,646 |
| 2021-11-02 | 3,520.00 | 3,540.00 | 3,480.00 | 3,505.00 | 17,525.00 | 10,759 |
| 2021-11-01 | 3,550.00 | 3,550.00 | 3,470.00 | 3,495.00 | 17,475.00 | 14,767 |
| 2021-10-29 | 3,560.00 | 3,600.00 | 3,505.00 | 3,515.00 | 17,575.00 | 10,891 |
| 2021-10-28 | 3,530.00 | 3,600.00 | 3,500.00 | 3,575.00 | 17,875.00 | 30,078 |
| 2021-10-27 | 3,720.00 | 3,760.00 | 3,505.00 | 3,520.00 | 17,600.00 | 43,193 |
| 2021-10-26 | 3,620.00 | 3,850.00 | 3,595.00 | 3,715.00 | 18,575.00 | 28,779 |
| 2021-10-25 | 3,650.00 | 3,650.00 | 3,555.00 | 3,580.00 | 17,900.00 | 10,513 |
| 2021-10-22 | 3,565.00 | 3,640.00 | 3,550.00 | 3,615.00 | 18,075.00 | 9,111 |
| 2021-10-21 | 3,550.00 | 3,600.00 | 3,550.00 | 3,565.00 | 17,825.00 | 5,514 |
| 2021-10-20 | 3,580.00 | 3,615.00 | 3,565.00 | 3,565.00 | 17,825.00 | 6,700 |
| 2021-10-19 | 3,625.00 | 3,640.00 | 3,580.00 | 3,580.00 | 17,900.00 | 9,603 |
| 2021-10-18 | 3,595.00 | 3,615.00 | 3,545.00 | 3,615.00 | 18,075.00 | 8,419 |
| 2021-10-15 | 3,635.00 | 3,660.00 | 3,570.00 | 3,585.00 | 35,850.00 | 4,717 |
| 2021-10-14 | 3,540.00 | 3,610.00 | 3,530.00 | 3,590.00 | 35,900.00 | 5,046 |
← NewerPage 13 of 13 · 766 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.