Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,100.00 | 8,100.00 | 7,920.00 | 7,930.00 | 7,930.00 | 8,643 |
| 2025-07-23 | 8,010.00 | 8,070.00 | 7,860.00 | 7,870.00 | 7,870.00 | 7,110 |
| 2025-07-22 | 7,970.00 | 8,100.00 | 7,920.00 | 8,010.00 | 8,010.00 | 10,307 |
| 2025-07-21 | 8,060.00 | 8,170.00 | 7,920.00 | 8,030.00 | 8,030.00 | 5,436 |
| 2025-07-18 | 8,060.00 | 8,150.00 | 7,990.00 | 8,050.00 | 8,050.00 | 8,290 |
| 2025-07-17 | 8,170.00 | 8,260.00 | 7,850.00 | 8,140.00 | 8,140.00 | 14,970 |
| 2025-07-16 | 7,690.00 | 9,150.00 | 7,590.00 | 8,010.00 | 8,010.00 | 150,662 |
| 2025-07-15 | 7,650.00 | 7,890.00 | 7,560.00 | 7,690.00 | 7,690.00 | 12,218 |
| 2025-07-14 | 7,900.00 | 7,990.00 | 7,700.00 | 7,700.00 | 7,700.00 | 20,750 |
| 2025-07-11 | 8,070.00 | 8,140.00 | 7,920.00 | 8,030.00 | 8,030.00 | 14,570 |
| 2025-07-10 | 8,310.00 | 8,830.00 | 7,980.00 | 8,040.00 | 8,040.00 | 47,546 |
| 2025-07-09 | 9,580.00 | 9,990.00 | 8,450.00 | 8,530.00 | 8,530.00 | 106,745 |
| 2025-06-13 | 814.00 | 822.00 | 789.00 | 790.00 | 7,900.00 | 16,329 |
| 2025-06-12 | 810.00 | 820.00 | 797.00 | 815.00 | 8,150.00 | 10,279 |
| 2025-06-11 | 813.00 | 826.00 | 805.00 | 810.00 | 8,100.00 | 6,956 |
| 2025-06-10 | 828.00 | 840.00 | 815.00 | 816.00 | 8,160.00 | 9,832 |
| 2025-06-09 | 825.00 | 831.00 | 810.00 | 828.00 | 8,280.00 | 11,649 |
| 2025-06-05 | 819.00 | 832.00 | 815.00 | 825.00 | 8,250.00 | 6,761 |
| 2025-06-04 | 807.00 | 819.00 | 799.00 | 819.00 | 8,190.00 | 5,517 |
| 2025-06-02 | 815.00 | 815.00 | 795.00 | 807.00 | 8,070.00 | 2,878 |
| 2025-05-30 | 803.00 | 845.00 | 784.00 | 799.00 | 7,990.00 | 11,557 |
| 2025-05-29 | 790.00 | 820.00 | 790.00 | 810.00 | 8,100.00 | 12,699 |
| 2025-05-28 | 787.00 | 800.00 | 777.00 | 797.00 | 7,970.00 | 3,132 |
| 2025-05-27 | 793.00 | 810.00 | 760.00 | 787.00 | 7,870.00 | 5,865 |
| 2025-05-26 | 718.00 | 935.00 | 718.00 | 784.00 | 7,840.00 | 116,089 |
| 2025-05-23 | 735.00 | 778.00 | 725.00 | 725.00 | 7,250.00 | 3,765 |
| 2025-05-22 | 749.00 | 766.00 | 734.00 | 735.00 | 7,350.00 | 7,832 |
| 2025-05-21 | 778.00 | 779.00 | 732.00 | 750.00 | 7,500.00 | 2,872 |
| 2025-05-20 | 740.00 | 795.00 | 740.00 | 774.00 | 7,740.00 | 5,610 |
| 2025-05-19 | 768.00 | 768.00 | 736.00 | 749.00 | 7,490.00 | 13,242 |
| 2025-05-16 | 797.00 | 797.00 | 766.00 | 768.00 | 7,680.00 | 8,360 |
| 2025-05-15 | 800.00 | 800.00 | 771.00 | 797.00 | 7,970.00 | 5,974 |
| 2025-05-14 | 773.00 | 798.00 | 760.00 | 797.00 | 7,970.00 | 12,485 |
| 2025-05-13 | 800.00 | 800.00 | 761.00 | 774.00 | 7,740.00 | 7,519 |
| 2025-05-12 | 777.00 | 777.00 | 759.00 | 761.00 | 7,610.00 | 4,750 |
| 2025-05-09 | 779.00 | 795.00 | 751.00 | 751.00 | 7,510.00 | 12,105 |
| 2025-05-08 | 797.00 | 797.00 | 770.00 | 778.00 | 7,780.00 | 7,503 |
| 2025-05-07 | 816.00 | 816.00 | 780.00 | 783.00 | 7,830.00 | 13,359 |
| 2025-05-02 | 817.00 | 842.00 | 817.00 | 817.00 | 8,170.00 | 5,597 |
| 2025-04-30 | 828.00 | 852.00 | 817.00 | 827.00 | 8,270.00 | 2,774 |
| 2025-04-29 | 857.00 | 875.00 | 804.00 | 828.00 | 8,280.00 | 7,738 |
| 2025-04-28 | 851.00 | 862.00 | 833.00 | 834.00 | 8,340.00 | 8,095 |
| 2025-04-25 | 859.00 | 859.00 | 837.00 | 851.00 | 8,510.00 | 7,634 |
| 2025-04-24 | 857.00 | 858.00 | 834.00 | 844.00 | 8,440.00 | 6,734 |
| 2025-04-23 | 879.00 | 879.00 | 830.00 | 842.00 | 8,420.00 | 24,059 |
| 2025-04-22 | 860.00 | 903.00 | 855.00 | 860.00 | 8,600.00 | 6,391 |
| 2025-04-21 | 902.00 | 902.00 | 863.00 | 875.00 | 8,750.00 | 8,455 |
| 2025-04-18 | 904.00 | 932.00 | 870.00 | 902.00 | 9,020.00 | 15,820 |
| 2025-04-17 | 820.00 | 910.00 | 785.00 | 904.00 | 9,040.00 | 44,619 |
| 2025-04-16 | 865.00 | 865.00 | 772.00 | 781.00 | 7,810.00 | 47,076 |
| 2025-04-15 | 1,020.00 | 1,050.00 | 751.00 | 831.00 | 8,310.00 | 180,765 |
| 2025-04-14 | 1,050.00 | 1,050.00 | 968.00 | 1,020.00 | 10,200.00 | 11,128 |
| 2025-04-11 | 965.00 | 1,012.00 | 965.00 | 1,001.00 | 10,010.00 | 4,056 |
| 2025-04-10 | 975.00 | 1,026.00 | 974.00 | 1,002.00 | 10,020.00 | 11,370 |
| 2025-04-09 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 9,700.00 | 7,361 |
| 2025-04-08 | 984.00 | 1,039.00 | 981.00 | 997.00 | 9,970.00 | 7,963 |
| 2025-04-07 | 1,021.00 | 1,021.00 | 962.00 | 980.00 | 9,800.00 | 18,247 |
| 2025-04-04 | 1,018.00 | 1,059.00 | 1,000.00 | 1,020.00 | 10,200.00 | 13,384 |
| 2025-04-03 | 1,056.00 | 1,056.00 | 1,008.00 | 1,027.00 | 10,270.00 | 10,566 |
| 2025-04-02 | 1,063.00 | 1,085.00 | 1,040.00 | 1,040.00 | 10,400.00 | 8,896 |
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.