Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,730.00 | 13,920.00 | 13,250.00 | 13,580.00 | 13,580.00 | 22,706 |
| 2026-01-19 | 13,900.00 | 15,000.00 | 13,540.00 | 13,730.00 | 13,730.00 | 51,242 |
| 2026-01-16 | 14,760.00 | 14,850.00 | 12,990.00 | 14,050.00 | 14,050.00 | 109,538 |
| 2026-01-15 | 13,500.00 | 14,580.00 | 13,500.00 | 14,420.00 | 14,420.00 | 88,552 |
| 2026-01-14 | 12,450.00 | 13,500.00 | 12,450.00 | 13,420.00 | 13,420.00 | 74,466 |
| 2026-01-13 | 11,900.00 | 12,740.00 | 11,000.00 | 12,410.00 | 12,410.00 | 82,218 |
| 2026-01-12 | 10,230.00 | 11,200.00 | 10,230.00 | 11,140.00 | 11,140.00 | 38,120 |
| 2026-01-09 | 10,310.00 | 10,590.00 | 10,140.00 | 10,220.00 | 10,220.00 | 15,629 |
| 2026-01-08 | 10,720.00 | 10,910.00 | 9,970.00 | 10,310.00 | 10,310.00 | 57,131 |
| 2026-01-07 | 11,080.00 | 11,490.00 | 10,520.00 | 10,720.00 | 10,720.00 | 35,978 |
| 2026-01-06 | 10,220.00 | 12,000.00 | 9,300.00 | 10,860.00 | 10,860.00 | 154,421 |
| 2026-01-05 | 8,540.00 | 10,000.00 | 8,540.00 | 9,480.00 | 9,480.00 | 56,802 |
| 2026-01-02 | 8,760.00 | 8,760.00 | 8,560.00 | 8,620.00 | 8,620.00 | 5,091 |
| 2025-12-30 | 8,450.00 | 8,850.00 | 8,390.00 | 8,600.00 | 8,600.00 | 17,330 |
| 2025-12-29 | 8,950.00 | 8,950.00 | 8,260.00 | 8,450.00 | 8,450.00 | 9,215 |
| 2025-12-26 | 8,420.00 | 8,590.00 | 8,380.00 | 8,440.00 | 8,440.00 | 3,907 |
| 2025-12-24 | 8,650.00 | 8,650.00 | 8,380.00 | 8,410.00 | 8,410.00 | 12,720 |
| 2025-12-23 | 8,580.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 9,809 |
| 2025-12-22 | 8,540.00 | 8,670.00 | 8,430.00 | 8,540.00 | 8,540.00 | 5,063 |
| 2025-12-19 | 8,460.00 | 8,630.00 | 8,380.00 | 8,600.00 | 8,600.00 | 6,709 |
| 2025-12-18 | 8,700.00 | 8,700.00 | 8,410.00 | 8,460.00 | 8,460.00 | 3,437 |
| 2025-12-17 | 8,600.00 | 8,780.00 | 8,450.00 | 8,480.00 | 8,480.00 | 5,484 |
| 2025-12-16 | 8,700.00 | 8,700.00 | 8,540.00 | 8,670.00 | 8,670.00 | 5,577 |
| 2025-12-15 | 8,710.00 | 8,740.00 | 8,470.00 | 8,700.00 | 8,700.00 | 7,603 |
| 2025-12-12 | 8,880.00 | 8,880.00 | 8,580.00 | 8,710.00 | 8,710.00 | 9,245 |
| 2025-12-11 | 8,870.00 | 8,870.00 | 8,440.00 | 8,750.00 | 8,750.00 | 22,314 |
| 2025-12-10 | 8,810.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,700.00 | 4,758 |
| 2025-12-09 | 8,600.00 | 8,800.00 | 8,470.00 | 8,730.00 | 8,730.00 | 6,835 |
| 2025-12-08 | 8,620.00 | 8,690.00 | 8,410.00 | 8,520.00 | 8,520.00 | 6,408 |
| 2025-12-05 | 8,560.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 11,935 |
| 2025-12-04 | 8,830.00 | 9,000.00 | 8,540.00 | 8,560.00 | 8,560.00 | 11,663 |
| 2025-12-03 | 8,740.00 | 8,910.00 | 8,670.00 | 8,750.00 | 8,750.00 | 6,877 |
| 2025-12-02 | 9,080.00 | 9,080.00 | 8,600.00 | 8,730.00 | 8,730.00 | 7,031 |
| 2025-12-01 | 8,950.00 | 9,090.00 | 8,840.00 | 8,850.00 | 8,850.00 | 5,816 |
| 2025-11-28 | 8,900.00 | 9,000.00 | 8,790.00 | 8,840.00 | 8,840.00 | 9,298 |
| 2025-11-27 | 9,030.00 | 9,220.00 | 8,800.00 | 8,900.00 | 8,900.00 | 23,326 |
| 2025-11-26 | 9,390.00 | 9,390.00 | 8,660.00 | 9,030.00 | 9,030.00 | 28,964 |
| 2025-11-25 | 9,200.00 | 9,490.00 | 9,100.00 | 9,390.00 | 9,390.00 | 10,802 |
| 2025-11-24 | 9,200.00 | 9,650.00 | 8,950.00 | 9,100.00 | 9,100.00 | 13,678 |
| 2025-11-21 | 9,300.00 | 9,500.00 | 9,240.00 | 9,250.00 | 9,250.00 | 19,452 |
| 2025-11-20 | 9,900.00 | 9,900.00 | 9,310.00 | 9,460.00 | 9,460.00 | 10,737 |
| 2025-11-19 | 9,480.00 | 9,480.00 | 9,150.00 | 9,410.00 | 9,410.00 | 12,360 |
| 2025-11-18 | 9,630.00 | 9,850.00 | 9,250.00 | 9,480.00 | 9,480.00 | 35,153 |
| 2025-11-17 | 9,300.00 | 9,660.00 | 9,110.00 | 9,630.00 | 9,630.00 | 25,095 |
| 2025-11-14 | 8,800.00 | 9,760.00 | 8,530.00 | 9,300.00 | 9,300.00 | 84,974 |
| 2025-11-13 | 9,490.00 | 9,490.00 | 8,780.00 | 8,830.00 | 8,830.00 | 32,470 |
| 2025-11-12 | 9,480.00 | 9,500.00 | 9,190.00 | 9,210.00 | 9,210.00 | 42,965 |
| 2025-11-11 | 8,980.00 | 9,600.00 | 8,700.00 | 9,560.00 | 9,560.00 | 118,627 |
| 2025-11-10 | 8,490.00 | 8,990.00 | 8,070.00 | 8,990.00 | 8,990.00 | 109,663 |
| 2025-11-07 | 9,100.00 | 11,260.00 | 8,400.00 | 8,490.00 | 8,490.00 | 887,617 |
| 2025-11-06 | 7,010.00 | 9,080.00 | 7,010.00 | 9,080.00 | 9,080.00 | 386,053 |
| 2025-11-05 | 6,500.00 | 7,650.00 | 6,490.00 | 6,990.00 | 6,990.00 | 102,301 |
| 2025-11-04 | 6,750.00 | 6,780.00 | 6,560.00 | 6,580.00 | 6,580.00 | 14,138 |
| 2025-11-03 | 6,350.00 | 6,760.00 | 6,340.00 | 6,750.00 | 6,750.00 | 34,970 |
| 2025-10-31 | 6,400.00 | 6,440.00 | 6,340.00 | 6,410.00 | 6,410.00 | 9,386 |
| 2025-10-30 | 6,370.00 | 6,530.00 | 6,360.00 | 6,400.00 | 6,400.00 | 7,239 |
| 2025-10-29 | 6,500.00 | 6,510.00 | 6,370.00 | 6,370.00 | 6,370.00 | 16,398 |
| 2025-10-28 | 6,600.00 | 6,600.00 | 6,440.00 | 6,510.00 | 6,510.00 | 7,414 |
| 2025-10-27 | 6,500.00 | 6,650.00 | 6,340.00 | 6,610.00 | 6,610.00 | 13,611 |
| 2025-10-24 | 6,600.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,530.00 | 16,834 |
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.