Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1,078.00 | 1,115.00 | 1,076.00 | 1,079.00 | 10,790.00 | 8,828 |
| 2025-03-31 | 1,085.00 | 1,088.00 | 1,061.00 | 1,078.00 | 10,780.00 | 12,451 |
| 2025-03-28 | 1,106.00 | 1,106.00 | 1,085.00 | 1,090.00 | 10,900.00 | 7,918 |
| 2025-03-27 | 1,133.00 | 1,143.00 | 1,105.00 | 1,106.00 | 11,060.00 | 14,821 |
| 2025-03-26 | 1,155.00 | 1,172.00 | 1,133.00 | 1,133.00 | 11,330.00 | 8,562 |
| 2025-03-25 | 1,151.00 | 1,164.00 | 1,150.00 | 1,155.00 | 11,550.00 | 17,608 |
| 2025-03-24 | 1,174.00 | 1,174.00 | 1,150.00 | 1,151.00 | 11,510.00 | 4,736 |
| 2025-03-21 | 1,160.00 | 1,172.00 | 1,155.00 | 1,159.00 | 11,590.00 | 8,593 |
| 2025-03-20 | 1,172.00 | 1,198.00 | 1,160.00 | 1,162.00 | 11,620.00 | 4,502 |
| 2025-03-19 | 1,195.00 | 1,195.00 | 1,150.00 | 1,174.00 | 11,740.00 | 12,419 |
| 2025-03-18 | 1,186.00 | 1,209.00 | 1,179.00 | 1,193.00 | 11,930.00 | 13,335 |
| 2025-03-17 | 1,165.00 | 1,208.00 | 1,160.00 | 1,189.00 | 11,890.00 | 9,633 |
| 2025-03-14 | 1,167.00 | 1,200.00 | 1,100.00 | 1,160.00 | 11,600.00 | 5,084 |
| 2025-03-13 | 1,125.00 | 1,227.00 | 1,108.00 | 1,170.00 | 11,700.00 | 18,281 |
| 2025-03-12 | 1,082.00 | 1,169.00 | 1,082.00 | 1,119.00 | 11,190.00 | 8,276 |
| 2025-03-11 | 1,081.00 | 1,099.00 | 1,071.00 | 1,081.00 | 10,810.00 | 4,297 |
| 2025-03-10 | 1,074.00 | 1,123.00 | 1,073.00 | 1,090.00 | 10,900.00 | 6,789 |
| 2025-03-07 | 1,099.00 | 1,099.00 | 1,071.00 | 1,074.00 | 10,740.00 | 5,100 |
| 2025-03-06 | 1,101.00 | 1,128.00 | 1,071.00 | 1,080.00 | 10,800.00 | 13,980 |
| 2025-03-05 | 1,092.00 | 1,131.00 | 1,078.00 | 1,082.00 | 10,820.00 | 8,698 |
| 2025-03-04 | 1,144.00 | 1,144.00 | 1,080.00 | 1,092.00 | 10,920.00 | 21,909 |
| 2025-02-28 | 1,159.00 | 1,169.00 | 1,144.00 | 1,144.00 | 11,440.00 | 13,589 |
| 2025-02-27 | 1,189.00 | 1,209.00 | 1,168.00 | 1,170.00 | 11,700.00 | 16,597 |
| 2025-02-26 | 1,188.00 | 1,200.00 | 1,179.00 | 1,199.00 | 11,990.00 | 12,300 |
| 2025-02-25 | 1,233.00 | 1,242.00 | 1,193.00 | 1,198.00 | 11,980.00 | 17,460 |
| 2025-02-24 | 1,210.00 | 1,254.00 | 1,180.00 | 1,220.00 | 12,200.00 | 24,608 |
| 2025-02-21 | 1,179.00 | 1,200.00 | 1,171.00 | 1,200.00 | 12,000.00 | 18,075 |
| 2025-02-20 | 1,169.00 | 1,200.00 | 1,130.00 | 1,179.00 | 11,790.00 | 34,234 |
| 2025-02-19 | 1,067.00 | 1,186.00 | 1,067.00 | 1,157.00 | 11,570.00 | 70,397 |
| 2025-02-18 | 1,035.00 | 1,130.00 | 1,034.00 | 1,067.00 | 10,670.00 | 40,903 |
| 2025-02-17 | 1,097.00 | 1,157.00 | 1,052.00 | 1,055.00 | 10,550.00 | 65,264 |
| 2025-02-14 | 1,156.00 | 1,169.00 | 1,124.00 | 1,125.00 | 11,250.00 | 35,062 |
| 2025-02-13 | 1,157.00 | 1,175.00 | 1,119.00 | 1,156.00 | 11,560.00 | 34,547 |
| 2025-02-12 | 1,180.00 | 1,310.00 | 1,121.00 | 1,157.00 | 11,570.00 | 168,330 |
| 2025-02-11 | 1,382.00 | 1,400.00 | 1,180.00 | 1,180.00 | 11,800.00 | 267,525 |
| 2025-02-10 | 1,593.00 | 1,720.00 | 1,219.00 | 1,420.00 | 14,200.00 | 650,510 |
| 2023-04-07 | 890.00 | 1,012.00 | 885.00 | 945.00 | 9,450.00 | 346,180 |
| 2023-04-06 | 1,275.00 | 1,275.00 | 1,004.00 | 1,013.00 | 10,130.00 | 316,478 |
| 2023-04-05 | 1,288.00 | 1,298.00 | 1,068.00 | 1,223.00 | 12,230.00 | 321,016 |
| 2023-04-04 | 1,320.00 | 1,412.00 | 1,306.00 | 1,390.00 | 13,900.00 | 56,808 |
| 2023-04-03 | 1,320.00 | 1,337.00 | 1,290.00 | 1,334.00 | 13,340.00 | 34,970 |
| 2023-03-31 | 1,410.00 | 1,415.00 | 1,305.00 | 1,320.00 | 13,200.00 | 102,345 |
| 2023-03-30 | 1,173.00 | 1,450.00 | 1,173.00 | 1,410.00 | 14,100.00 | 301,750 |
| 2023-03-29 | 1,165.00 | 1,176.00 | 1,130.00 | 1,171.00 | 11,710.00 | 12,627 |
| 2023-03-28 | 1,096.00 | 1,160.00 | 1,073.00 | 1,156.00 | 11,560.00 | 33,302 |
| 2023-03-27 | 1,088.00 | 1,123.00 | 1,050.00 | 1,096.00 | 10,960.00 | 20,953 |
| 2023-03-24 | 1,052.00 | 1,105.00 | 1,052.00 | 1,088.00 | 10,880.00 | 37,199 |
| 2023-03-23 | 1,123.00 | 1,166.00 | 1,046.00 | 1,058.00 | 10,580.00 | 50,468 |
| 2023-03-22 | 1,187.00 | 1,212.00 | 1,119.00 | 1,120.00 | 11,200.00 | 28,710 |
| 2023-03-21 | 1,148.00 | 1,190.00 | 1,148.00 | 1,187.00 | 11,870.00 | 29,249 |
| 2023-03-20 | 1,141.00 | 1,188.00 | 1,139.00 | 1,141.00 | 11,410.00 | 20,322 |
| 2023-03-17 | 1,090.00 | 1,192.00 | 1,085.00 | 1,140.00 | 11,400.00 | 43,847 |
| 2023-03-16 | 1,100.00 | 1,113.00 | 1,050.00 | 1,090.00 | 10,900.00 | 17,436 |
| 2023-03-15 | 1,004.00 | 1,087.00 | 1,003.00 | 1,072.00 | 10,720.00 | 25,639 |
| 2023-03-14 | 1,075.00 | 1,075.00 | 1,003.00 | 1,003.00 | 10,030.00 | 16,328 |
| 2023-03-13 | 1,099.00 | 1,099.00 | 1,049.00 | 1,077.00 | 10,770.00 | 16,940 |
| 2023-03-10 | 1,113.00 | 1,124.00 | 1,080.00 | 1,099.00 | 10,990.00 | 13,955 |
| 2023-03-09 | 1,140.00 | 1,156.00 | 1,097.00 | 1,113.00 | 11,130.00 | 20,141 |
| 2023-03-08 | 1,146.00 | 1,180.00 | 1,106.00 | 1,134.00 | 11,340.00 | 34,394 |
| 2023-03-07 | 1,190.00 | 1,199.00 | 1,125.00 | 1,146.00 | 11,460.00 | 35,973 |
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.