Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 19,000.00 | 19,720.00 | 17,900.00 | 19,300.00 | 19,300.00 | 76,846 |
| 2026-04-17 | 18,400.00 | 18,800.00 | 17,700.00 | 18,330.00 | 18,330.00 | 54,486 |
| 2026-04-16 | 18,300.00 | 19,500.00 | 17,670.00 | 18,030.00 | 18,030.00 | 106,146 |
| 2026-04-15 | 15,900.00 | 17,930.00 | 15,400.00 | 17,650.00 | 17,650.00 | 90,826 |
| 2026-04-14 | 15,210.00 | 16,090.00 | 15,210.00 | 15,360.00 | 15,360.00 | 15,103 |
| 2026-04-13 | 15,540.00 | 15,540.00 | 15,100.00 | 15,180.00 | 15,180.00 | 10,667 |
| 2026-04-10 | 15,410.00 | 15,740.00 | 15,330.00 | 15,680.00 | 15,680.00 | 6,658 |
| 2026-04-09 | 15,370.00 | 17,000.00 | 15,250.00 | 15,400.00 | 15,400.00 | 12,714 |
| 2026-04-08 | 15,600.00 | 16,300.00 | 15,310.00 | 15,370.00 | 15,370.00 | 19,874 |
| 2026-04-07 | 15,740.00 | 15,850.00 | 15,100.00 | 15,200.00 | 15,200.00 | 17,234 |
| 2026-04-06 | 16,790.00 | 16,790.00 | 15,330.00 | 15,740.00 | 15,740.00 | 44,487 |
| 2026-04-03 | 13,900.00 | 18,000.00 | 13,860.00 | 16,780.00 | 16,780.00 | 114,340 |
| 2026-04-02 | 14,670.00 | 14,670.00 | 13,630.00 | 13,910.00 | 13,910.00 | 18,540 |
| 2026-04-01 | 14,750.00 | 14,920.00 | 14,340.00 | 14,640.00 | 14,640.00 | 9,412 |
| 2026-03-31 | 14,840.00 | 14,840.00 | 14,000.00 | 14,130.00 | 14,130.00 | 22,036 |
| 2026-03-30 | 15,000.00 | 15,500.00 | 14,870.00 | 14,880.00 | 14,880.00 | 10,814 |
| 2026-03-27 | 16,030.00 | 16,030.00 | 14,800.00 | 15,560.00 | 15,560.00 | 23,487 |
| 2026-03-26 | 16,090.00 | 16,490.00 | 15,760.00 | 15,780.00 | 15,780.00 | 14,759 |
| 2026-03-25 | 15,750.00 | 16,480.00 | 15,750.00 | 16,090.00 | 16,090.00 | 23,963 |
| 2026-03-24 | 15,850.00 | 16,950.00 | 15,700.00 | 15,750.00 | 15,750.00 | 27,115 |
| 2026-03-23 | 16,460.00 | 16,460.00 | 15,150.00 | 15,450.00 | 15,450.00 | 30,747 |
| 2026-03-20 | 16,590.00 | 17,010.00 | 16,250.00 | 16,470.00 | 16,470.00 | 24,390 |
| 2026-03-19 | 17,450.00 | 17,960.00 | 16,590.00 | 16,590.00 | 16,590.00 | 38,175 |
| 2026-03-18 | 18,640.00 | 18,640.00 | 17,300.00 | 17,450.00 | 17,450.00 | 35,404 |
| 2026-03-17 | 19,950.00 | 20,200.00 | 17,860.00 | 18,120.00 | 18,120.00 | 104,331 |
| 2026-03-16 | 20,800.00 | 21,300.00 | 19,700.00 | 19,800.00 | 19,800.00 | 61,331 |
| 2026-03-13 | 19,800.00 | 20,800.00 | 18,750.00 | 20,550.00 | 20,550.00 | 63,566 |
| 2026-03-12 | 17,380.00 | 19,800.00 | 17,360.00 | 19,800.00 | 19,800.00 | 69,510 |
| 2026-03-11 | 17,380.00 | 17,470.00 | 16,990.00 | 17,380.00 | 17,380.00 | 28,631 |
| 2026-03-10 | 16,740.00 | 17,400.00 | 16,560.00 | 16,560.00 | 16,560.00 | 37,291 |
| 2026-03-09 | 16,900.00 | 16,900.00 | 15,660.00 | 16,060.00 | 16,060.00 | 29,009 |
| 2026-03-06 | 15,880.00 | 17,350.00 | 15,880.00 | 17,020.00 | 17,020.00 | 30,062 |
| 2026-03-05 | 13,800.00 | 16,390.00 | 13,800.00 | 15,880.00 | 15,880.00 | 36,576 |
| 2026-03-04 | 15,500.00 | 15,940.00 | 13,400.00 | 13,550.00 | 13,550.00 | 46,386 |
| 2026-03-03 | 16,800.00 | 16,800.00 | 15,890.00 | 15,950.00 | 15,950.00 | 41,354 |
| 2026-02-27 | 17,300.00 | 17,300.00 | 15,700.00 | 16,820.00 | 16,820.00 | 37,551 |
| 2026-02-26 | 16,900.00 | 16,900.00 | 15,300.00 | 16,660.00 | 16,660.00 | 53,777 |
| 2026-02-25 | 17,100.00 | 17,790.00 | 16,120.00 | 16,350.00 | 16,350.00 | 43,246 |
| 2026-02-24 | 17,610.00 | 17,950.00 | 16,950.00 | 17,100.00 | 17,100.00 | 42,540 |
| 2026-02-23 | 17,430.00 | 17,740.00 | 17,110.00 | 17,610.00 | 17,610.00 | 22,806 |
| 2026-02-20 | 17,380.00 | 17,890.00 | 16,870.00 | 17,430.00 | 17,430.00 | 47,306 |
| 2026-02-19 | 17,250.00 | 17,890.00 | 16,600.00 | 17,400.00 | 17,400.00 | 38,327 |
| 2026-02-13 | 17,510.00 | 17,820.00 | 16,610.00 | 17,240.00 | 17,240.00 | 25,193 |
| 2026-02-12 | 16,670.00 | 17,860.00 | 16,670.00 | 17,500.00 | 17,500.00 | 48,531 |
| 2026-02-11 | 19,650.00 | 19,650.00 | 16,540.00 | 16,650.00 | 16,650.00 | 163,863 |
| 2026-02-10 | 20,650.00 | 21,100.00 | 19,830.00 | 19,830.00 | 19,830.00 | 67,120 |
| 2026-02-09 | 19,100.00 | 20,750.00 | 19,100.00 | 20,300.00 | 20,300.00 | 75,352 |
| 2026-02-06 | 19,390.00 | 19,390.00 | 18,330.00 | 19,060.00 | 19,060.00 | 48,106 |
| 2026-02-05 | 17,700.00 | 19,760.00 | 17,400.00 | 18,980.00 | 18,980.00 | 72,274 |
| 2026-02-04 | 16,900.00 | 17,720.00 | 16,800.00 | 17,710.00 | 17,710.00 | 36,202 |
| 2026-02-03 | 16,750.00 | 17,250.00 | 16,170.00 | 16,900.00 | 16,900.00 | 44,986 |
| 2026-02-02 | 16,940.00 | 16,940.00 | 15,250.00 | 16,110.00 | 16,110.00 | 75,401 |
| 2026-01-30 | 15,800.00 | 16,600.00 | 15,800.00 | 16,430.00 | 16,430.00 | 40,573 |
| 2026-01-29 | 16,000.00 | 16,200.00 | 15,650.00 | 15,800.00 | 15,800.00 | 28,927 |
| 2026-01-28 | 15,650.00 | 16,200.00 | 15,450.00 | 15,600.00 | 15,600.00 | 36,021 |
| 2026-01-27 | 15,350.00 | 16,480.00 | 15,150.00 | 15,650.00 | 15,650.00 | 48,290 |
| 2026-01-26 | 13,640.00 | 15,650.00 | 13,400.00 | 15,350.00 | 15,350.00 | 82,372 |
| 2026-01-23 | 13,750.00 | 14,250.00 | 13,500.00 | 13,750.00 | 13,750.00 | 29,871 |
| 2026-01-22 | 13,160.00 | 13,940.00 | 13,160.00 | 13,600.00 | 13,600.00 | 21,188 |
| 2026-01-21 | 13,500.00 | 13,500.00 | 12,740.00 | 13,150.00 | 13,150.00 | 51,244 |
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.