Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,600.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,530.00 | 16,834 |
| 2025-10-23 | 6,500.00 | 7,510.00 | 6,470.00 | 6,550.00 | 6,550.00 | 86,313 |
| 2025-10-22 | 6,600.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,510.00 | 7,325 |
| 2025-10-21 | 6,540.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,520.00 | 9,375 |
| 2025-10-20 | 6,530.00 | 6,590.00 | 6,510.00 | 6,530.00 | 6,530.00 | 11,297 |
| 2025-10-17 | 6,750.00 | 6,750.00 | 6,510.00 | 6,530.00 | 6,530.00 | 9,739 |
| 2025-10-16 | 6,850.00 | 7,050.00 | 6,720.00 | 6,720.00 | 6,720.00 | 8,486 |
| 2025-10-15 | 7,150.00 | 7,170.00 | 6,720.00 | 6,850.00 | 6,850.00 | 3,744 |
| 2025-10-14 | 6,860.00 | 7,240.00 | 6,680.00 | 6,850.00 | 6,850.00 | 14,965 |
| 2025-10-13 | 6,830.00 | 6,840.00 | 6,520.00 | 6,780.00 | 6,780.00 | 9,708 |
| 2025-10-10 | 6,620.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 24,103 |
| 2025-10-02 | 6,500.00 | 6,640.00 | 6,380.00 | 6,520.00 | 6,520.00 | 16,320 |
| 2025-10-01 | 6,490.00 | 6,490.00 | 6,340.00 | 6,360.00 | 6,360.00 | 5,599 |
| 2025-09-30 | 6,650.00 | 6,650.00 | 6,290.00 | 6,310.00 | 6,310.00 | 5,535 |
| 2025-09-29 | 6,360.00 | 6,500.00 | 6,280.00 | 6,320.00 | 6,320.00 | 6,941 |
| 2025-09-26 | 6,560.00 | 6,560.00 | 6,350.00 | 6,350.00 | 6,350.00 | 10,587 |
| 2025-09-25 | 6,260.00 | 7,450.00 | 6,200.00 | 6,560.00 | 6,560.00 | 44,669 |
| 2025-09-24 | 6,290.00 | 6,290.00 | 6,180.00 | 6,190.00 | 6,190.00 | 5,208 |
| 2025-09-23 | 6,320.00 | 6,330.00 | 6,230.00 | 6,270.00 | 6,270.00 | 7,016 |
| 2025-09-22 | 6,430.00 | 6,500.00 | 6,330.00 | 6,350.00 | 6,350.00 | 5,155 |
| 2025-09-19 | 6,480.00 | 6,480.00 | 6,360.00 | 6,430.00 | 6,430.00 | 5,529 |
| 2025-09-18 | 6,450.00 | 6,480.00 | 6,330.00 | 6,480.00 | 6,480.00 | 6,676 |
| 2025-09-17 | 6,420.00 | 6,550.00 | 6,300.00 | 6,460.00 | 6,460.00 | 6,902 |
| 2025-09-16 | 6,510.00 | 6,540.00 | 6,340.00 | 6,420.00 | 6,420.00 | 12,048 |
| 2025-09-15 | 6,300.00 | 6,440.00 | 6,220.00 | 6,400.00 | 6,400.00 | 10,703 |
| 2025-09-12 | 6,860.00 | 6,860.00 | 6,300.00 | 6,300.00 | 6,300.00 | 8,121 |
| 2025-09-11 | 6,350.00 | 6,520.00 | 6,300.00 | 6,320.00 | 6,320.00 | 6,049 |
| 2025-09-10 | 6,600.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,310.00 | 11,124 |
| 2025-09-09 | 6,310.00 | 6,800.00 | 6,290.00 | 6,410.00 | 6,410.00 | 22,278 |
| 2025-09-08 | 6,370.00 | 6,370.00 | 6,100.00 | 6,260.00 | 6,260.00 | 7,648 |
| 2025-09-05 | 6,400.00 | 6,400.00 | 6,340.00 | 6,370.00 | 6,370.00 | 5,109 |
| 2025-09-04 | 6,310.00 | 6,400.00 | 6,290.00 | 6,360.00 | 6,360.00 | 4,992 |
| 2025-09-03 | 6,390.00 | 6,400.00 | 6,260.00 | 6,310.00 | 6,310.00 | 14,241 |
| 2025-09-02 | 6,500.00 | 6,590.00 | 6,210.00 | 6,400.00 | 6,400.00 | 17,700 |
| 2025-09-01 | 6,700.00 | 6,700.00 | 6,500.00 | 6,530.00 | 6,530.00 | 6,352 |
| 2025-08-29 | 6,830.00 | 6,830.00 | 6,650.00 | 6,650.00 | 6,650.00 | 8,599 |
| 2025-08-28 | 6,750.00 | 6,870.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1,921 |
| 2025-08-27 | 6,860.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,750.00 | 7,411 |
| 2025-08-26 | 6,850.00 | 6,870.00 | 6,710.00 | 6,860.00 | 6,860.00 | 5,401 |
| 2025-08-25 | 6,700.00 | 6,870.00 | 6,640.00 | 6,850.00 | 6,850.00 | 9,799 |
| 2025-08-22 | 6,900.00 | 6,900.00 | 6,770.00 | 6,870.00 | 6,870.00 | 3,033 |
| 2025-08-21 | 6,890.00 | 6,980.00 | 6,690.00 | 6,740.00 | 6,740.00 | 9,560 |
| 2025-08-20 | 7,090.00 | 7,090.00 | 6,780.00 | 6,890.00 | 6,890.00 | 16,388 |
| 2025-08-19 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 7,090.00 | 7,993 |
| 2025-08-18 | 7,420.00 | 7,420.00 | 7,130.00 | 7,200.00 | 7,200.00 | 12,253 |
| 2025-08-14 | 7,600.00 | 7,600.00 | 7,390.00 | 7,420.00 | 7,420.00 | 5,479 |
| 2025-08-13 | 7,600.00 | 7,600.00 | 7,390.00 | 7,410.00 | 7,410.00 | 12,080 |
| 2025-08-12 | 7,630.00 | 7,630.00 | 7,500.00 | 7,550.00 | 7,550.00 | 2,530 |
| 2025-08-11 | 7,630.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 17,630 |
| 2025-08-08 | 7,520.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,630.00 | 8,468 |
| 2025-08-07 | 7,740.00 | 7,830.00 | 7,650.00 | 7,690.00 | 7,690.00 | 9,195 |
| 2025-08-06 | 7,900.00 | 7,990.00 | 7,670.00 | 7,740.00 | 7,740.00 | 8,509 |
| 2025-08-05 | 7,750.00 | 7,830.00 | 7,670.00 | 7,720.00 | 7,720.00 | 6,238 |
| 2025-08-04 | 7,990.00 | 8,000.00 | 7,650.00 | 7,750.00 | 7,750.00 | 6,005 |
| 2025-08-01 | 7,770.00 | 7,830.00 | 7,680.00 | 7,700.00 | 7,700.00 | 3,208 |
| 2025-07-31 | 8,070.00 | 8,070.00 | 7,700.00 | 7,780.00 | 7,780.00 | 8,245 |
| 2025-07-30 | 7,850.00 | 7,970.00 | 7,800.00 | 7,850.00 | 7,850.00 | 10,777 |
| 2025-07-29 | 7,990.00 | 8,010.00 | 7,880.00 | 7,930.00 | 7,930.00 | 7,954 |
| 2025-07-28 | 8,050.00 | 8,240.00 | 7,900.00 | 7,970.00 | 7,970.00 | 18,362 |
| 2025-07-25 | 7,930.00 | 8,000.00 | 7,810.00 | 7,940.00 | 7,940.00 | 4,512 |
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.