Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 1,206.00 | 1,209.00 | 1,167.00 | 1,187.00 | 11,870.00 | 27,707 |
| 2023-03-03 | 1,154.00 | 1,214.00 | 1,154.00 | 1,202.00 | 12,020.00 | 28,484 |
| 2023-03-02 | 1,298.00 | 1,298.00 | 1,125.00 | 1,148.00 | 11,480.00 | 131,283 |
| 2023-02-28 | 1,310.00 | 1,310.00 | 1,277.00 | 1,293.00 | 12,930.00 | 25,050 |
| 2023-02-27 | 1,332.00 | 1,332.00 | 1,294.00 | 1,314.00 | 13,140.00 | 18,774 |
| 2023-02-24 | 1,305.00 | 1,392.00 | 1,300.00 | 1,332.00 | 13,320.00 | 26,972 |
| 2023-02-23 | 1,338.00 | 1,338.00 | 1,283.00 | 1,305.00 | 13,050.00 | 20,339 |
| 2023-02-22 | 1,293.00 | 1,414.00 | 1,283.00 | 1,339.00 | 13,390.00 | 46,140 |
| 2023-02-21 | 1,330.00 | 1,330.00 | 1,279.00 | 1,286.00 | 12,860.00 | 40,472 |
| 2023-02-20 | 1,400.00 | 1,408.00 | 1,310.00 | 1,334.00 | 13,340.00 | 41,241 |
| 2023-02-17 | 1,472.00 | 1,508.00 | 1,381.00 | 1,412.00 | 14,120.00 | 35,175 |
| 2023-02-16 | 1,497.00 | 1,497.00 | 1,447.00 | 1,472.00 | 14,720.00 | 53,677 |
| 2023-02-15 | 1,471.00 | 1,550.00 | 1,450.00 | 1,497.00 | 14,970.00 | 118,466 |
| 2023-02-14 | 1,590.00 | 1,600.00 | 1,450.00 | 1,461.00 | 14,610.00 | 96,852 |
| 2023-02-13 | 1,455.00 | 1,545.00 | 1,408.00 | 1,510.00 | 15,100.00 | 143,272 |
| 2023-02-10 | 1,498.00 | 1,600.00 | 1,410.00 | 1,454.00 | 14,540.00 | 128,509 |
| 2023-02-09 | 1,397.00 | 1,458.00 | 1,381.00 | 1,455.00 | 14,550.00 | 37,233 |
| 2023-02-08 | 1,395.00 | 1,460.00 | 1,372.00 | 1,397.00 | 13,970.00 | 49,928 |
| 2023-02-07 | 1,414.00 | 1,424.00 | 1,381.00 | 1,394.00 | 13,940.00 | 29,824 |
| 2023-02-06 | 1,435.00 | 1,536.00 | 1,375.00 | 1,428.00 | 14,280.00 | 107,144 |
| 2023-02-03 | 1,526.00 | 1,598.00 | 1,413.00 | 1,415.00 | 14,150.00 | 172,583 |
| 2023-02-02 | 1,324.00 | 1,497.00 | 1,324.00 | 1,486.00 | 14,860.00 | 259,408 |
| 2023-02-01 | 1,276.00 | 1,340.00 | 1,268.00 | 1,320.00 | 13,200.00 | 71,825 |
| 2023-01-31 | 1,290.00 | 1,295.00 | 1,246.00 | 1,265.00 | 12,650.00 | 43,897 |
| 2023-01-30 | 1,185.00 | 1,304.00 | 1,165.00 | 1,284.00 | 12,840.00 | 369,564 |
| 2023-01-27 | 1,176.00 | 1,190.00 | 1,173.00 | 1,181.00 | 11,810.00 | 14,450 |
| 2023-01-26 | 1,199.00 | 1,206.00 | 1,170.00 | 1,175.00 | 11,750.00 | 21,387 |
| 2023-01-25 | 1,200.00 | 1,221.00 | 1,188.00 | 1,199.00 | 11,990.00 | 26,934 |
| 2023-01-20 | 1,165.00 | 1,240.00 | 1,160.00 | 1,200.00 | 12,000.00 | 30,564 |
| 2023-01-19 | 1,170.00 | 1,195.00 | 1,130.00 | 1,170.00 | 11,700.00 | 29,421 |
| 2023-01-18 | 1,210.00 | 1,215.00 | 1,175.00 | 1,180.00 | 11,800.00 | 21,504 |
| 2023-01-17 | 1,230.00 | 1,280.00 | 1,200.00 | 1,215.00 | 12,150.00 | 42,125 |
| 2023-01-16 | 1,195.00 | 1,275.00 | 1,175.00 | 1,240.00 | 12,400.00 | 108,216 |
| 2023-01-13 | 1,220.00 | 1,225.00 | 1,175.00 | 1,205.00 | 12,050.00 | 34,311 |
| 2023-01-12 | 1,260.00 | 1,285.00 | 1,180.00 | 1,235.00 | 12,350.00 | 92,606 |
| 2023-01-11 | 1,140.00 | 1,430.00 | 1,140.00 | 1,250.00 | 12,500.00 | 565,909 |
| 2023-01-10 | 1,130.00 | 1,140.00 | 1,090.00 | 1,130.00 | 11,300.00 | 14,424 |
| 2023-01-09 | 1,170.00 | 1,190.00 | 1,055.00 | 1,120.00 | 11,200.00 | 58,900 |
| 2023-01-06 | 1,175.00 | 1,220.00 | 1,175.00 | 1,195.00 | 11,950.00 | 4,141 |
| 2023-01-05 | 1,165.00 | 1,200.00 | 1,165.00 | 1,175.00 | 11,750.00 | 4,126 |
| 2023-01-04 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 11,900.00 | 2,289 |
| 2023-01-03 | 1,205.00 | 1,245.00 | 1,160.00 | 1,175.00 | 11,750.00 | 3,848 |
| 2023-01-02 | 1,170.00 | 1,210.00 | 1,150.00 | 1,205.00 | 12,050.00 | 6,734 |
| 2022-12-29 | 1,180.00 | 1,200.00 | 1,145.00 | 1,170.00 | 11,700.00 | 8,413 |
| 2022-12-28 | 1,225.00 | 1,230.00 | 1,170.00 | 1,180.00 | 11,800.00 | 18,262 |
| 2022-12-27 | 1,280.00 | 1,280.00 | 1,190.00 | 1,195.00 | 11,950.00 | 12,017 |
| 2022-12-26 | 1,260.00 | 1,290.00 | 1,220.00 | 1,245.00 | 12,450.00 | 23,046 |
| 2022-12-23 | 1,270.00 | 1,285.00 | 1,215.00 | 1,270.00 | 12,700.00 | 13,893 |
| 2022-12-22 | 1,220.00 | 1,285.00 | 1,210.00 | 1,265.00 | 12,650.00 | 15,461 |
| 2022-12-21 | 1,215.00 | 1,270.00 | 1,215.00 | 1,220.00 | 12,200.00 | 5,936 |
| 2022-12-20 | 1,235.00 | 1,260.00 | 1,210.00 | 1,215.00 | 12,150.00 | 11,069 |
| 2022-12-19 | 1,275.00 | 1,280.00 | 1,205.00 | 1,250.00 | 12,500.00 | 13,516 |
| 2022-12-16 | 1,280.00 | 1,305.00 | 1,255.00 | 1,300.00 | 13,000.00 | 14,078 |
| 2022-12-15 | 1,255.00 | 1,335.00 | 1,215.00 | 1,305.00 | 13,050.00 | 59,216 |
| 2022-12-14 | 1,170.00 | 1,275.00 | 1,150.00 | 1,235.00 | 12,350.00 | 51,468 |
| 2022-12-13 | 1,195.00 | 1,335.00 | 1,135.00 | 1,155.00 | 11,550.00 | 119,780 |
| 2022-12-12 | 1,125.00 | 1,460.00 | 1,110.00 | 1,220.00 | 12,200.00 | 304,960 |
| 2022-12-09 | 1,175.00 | 1,175.00 | 1,100.00 | 1,135.00 | 11,350.00 | 52,145 |
| 2022-12-08 | 1,045.00 | 1,130.00 | 1,015.00 | 1,100.00 | 11,000.00 | 61,453 |
| 2022-12-07 | 1,010.00 | 1,045.00 | 1,010.00 | 1,035.00 | 10,350.00 | 2,288 |
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.