Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1,045.00 | 1,045.00 | 1,005.00 | 1,035.00 | 10,350.00 | 7,500 |
| 2022-12-05 | 1,055.00 | 1,055.00 | 1,030.00 | 1,045.00 | 10,450.00 | 3,266 |
| 2022-12-02 | 1,035.00 | 1,055.00 | 1,020.00 | 1,045.00 | 10,450.00 | 4,434 |
| 2022-12-01 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 10,350.00 | 7,172 |
| 2022-11-30 | 1,015.00 | 1,035.00 | 1,000.00 | 1,020.00 | 10,200.00 | 8,027 |
| 2022-11-29 | 1,005.00 | 1,040.00 | 996.00 | 1,015.00 | 10,150.00 | 10,600 |
| 2022-11-28 | 1,045.00 | 1,045.00 | 1,010.00 | 1,020.00 | 10,200.00 | 4,235 |
| 2022-11-25 | 1,045.00 | 1,080.00 | 1,020.00 | 1,030.00 | 10,300.00 | 8,714 |
| 2022-11-24 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 10,600.00 | 2,867 |
| 2022-11-23 | 1,060.00 | 1,070.00 | 1,045.00 | 1,055.00 | 10,550.00 | 6,460 |
| 2022-11-22 | 1,080.00 | 1,100.00 | 1,045.00 | 1,060.00 | 10,600.00 | 4,246 |
| 2022-11-21 | 1,085.00 | 1,100.00 | 1,050.00 | 1,075.00 | 10,750.00 | 5,996 |
| 2022-11-18 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 10,900.00 | 5,997 |
| 2022-11-17 | 1,090.00 | 1,205.00 | 1,070.00 | 1,100.00 | 11,000.00 | 58,188 |
| 2022-11-16 | 1,115.00 | 1,120.00 | 1,080.00 | 1,090.00 | 10,900.00 | 9,574 |
| 2022-11-15 | 1,105.00 | 1,115.00 | 1,075.00 | 1,110.00 | 11,100.00 | 6,082 |
| 2022-11-14 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 11,000.00 | 4,664 |
| 2022-11-11 | 1,080.00 | 1,120.00 | 1,060.00 | 1,075.00 | 10,750.00 | 9,728 |
| 2022-11-10 | 1,045.00 | 1,055.00 | 1,030.00 | 1,055.00 | 10,550.00 | 2,846 |
| 2022-11-09 | 1,050.00 | 1,080.00 | 1,035.00 | 1,050.00 | 10,500.00 | 12,498 |
| 2022-11-08 | 999.00 | 1,040.00 | 999.00 | 1,035.00 | 10,350.00 | 7,617 |
| 2022-11-07 | 992.00 | 1,020.00 | 992.00 | 1,005.00 | 10,050.00 | 7,294 |
| 2022-11-04 | 1,005.00 | 1,035.00 | 986.00 | 991.00 | 9,910.00 | 25,354 |
| 2022-11-03 | 1,060.00 | 1,090.00 | 1,015.00 | 1,020.00 | 10,200.00 | 12,648 |
| 2022-11-02 | 1,085.00 | 1,085.00 | 1,045.00 | 1,055.00 | 10,550.00 | 6,023 |
| 2022-11-01 | 1,035.00 | 1,060.00 | 1,035.00 | 1,050.00 | 10,500.00 | 9,525 |
| 2022-10-31 | 1,095.00 | 1,095.00 | 1,040.00 | 1,040.00 | 10,400.00 | 6,682 |
| 2022-10-28 | 1,115.00 | 1,140.00 | 1,050.00 | 1,065.00 | 10,650.00 | 15,132 |
| 2022-10-27 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 11,400.00 | 5,925 |
| 2022-10-26 | 1,185.00 | 1,200.00 | 1,115.00 | 1,130.00 | 11,300.00 | 14,160 |
| 2022-10-25 | 1,195.00 | 1,205.00 | 1,165.00 | 1,185.00 | 11,850.00 | 4,424 |
| 2022-10-24 | 1,210.00 | 1,240.00 | 1,150.00 | 1,175.00 | 11,750.00 | 6,145 |
| 2022-10-21 | 1,220.00 | 1,220.00 | 1,155.00 | 1,155.00 | 11,550.00 | 6,433 |
| 2022-10-20 | 1,255.00 | 1,255.00 | 1,155.00 | 1,185.00 | 11,850.00 | 8,659 |
| 2022-10-19 | 1,150.00 | 1,275.00 | 1,150.00 | 1,210.00 | 12,100.00 | 41,087 |
| 2022-10-18 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 11,500.00 | 6,430 |
| 2022-10-17 | 1,140.00 | 1,170.00 | 1,115.00 | 1,155.00 | 11,550.00 | 8,823 |
| 2022-10-14 | 1,110.00 | 1,165.00 | 1,110.00 | 1,150.00 | 11,500.00 | 15,086 |
| 2022-10-13 | 1,180.00 | 1,220.00 | 1,095.00 | 1,100.00 | 11,000.00 | 21,685 |
| 2022-10-12 | 1,180.00 | 1,270.00 | 1,170.00 | 1,220.00 | 12,200.00 | 23,190 |
| 2022-10-11 | 1,195.00 | 1,225.00 | 1,160.00 | 1,180.00 | 11,800.00 | 6,166 |
| 2022-10-07 | 1,225.00 | 1,260.00 | 1,200.00 | 1,225.00 | 12,250.00 | 6,290 |
| 2022-10-06 | 1,205.00 | 1,250.00 | 1,200.00 | 1,225.00 | 12,250.00 | 6,266 |
| 2022-10-05 | 1,245.00 | 1,295.00 | 1,195.00 | 1,200.00 | 12,000.00 | 21,024 |
| 2022-10-04 | 1,220.00 | 1,270.00 | 1,155.00 | 1,265.00 | 12,650.00 | 29,958 |
| 2022-09-30 | 1,125.00 | 1,165.00 | 1,105.00 | 1,145.00 | 11,450.00 | 15,612 |
| 2022-09-29 | 1,185.00 | 1,200.00 | 1,140.00 | 1,150.00 | 11,500.00 | 14,845 |
| 2022-09-28 | 1,215.00 | 1,260.00 | 1,135.00 | 1,165.00 | 11,650.00 | 30,306 |
| 2022-09-27 | 1,250.00 | 1,280.00 | 1,215.00 | 1,240.00 | 12,400.00 | 26,146 |
| 2022-09-26 | 1,395.00 | 1,400.00 | 1,250.00 | 1,275.00 | 12,750.00 | 46,518 |
| 2022-09-23 | 1,275.00 | 1,470.00 | 1,275.00 | 1,345.00 | 13,450.00 | 264,320 |
| 2022-09-22 | 1,365.00 | 1,495.00 | 1,225.00 | 1,260.00 | 12,600.00 | 158,647 |
| 2022-09-21 | 1,360.00 | 1,395.00 | 1,260.00 | 1,295.00 | 12,950.00 | 27,595 |
| 2022-09-20 | 1,375.00 | 1,420.00 | 1,335.00 | 1,365.00 | 13,650.00 | 31,489 |
| 2022-09-19 | 1,310.00 | 1,400.00 | 1,300.00 | 1,370.00 | 13,700.00 | 47,721 |
| 2022-09-16 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 13,250.00 | 8,488 |
| 2022-09-15 | 1,375.00 | 1,385.00 | 1,315.00 | 1,345.00 | 13,450.00 | 9,903 |
| 2022-09-14 | 1,320.00 | 1,400.00 | 1,320.00 | 1,375.00 | 13,750.00 | 9,724 |
| 2022-09-13 | 1,335.00 | 1,395.00 | 1,335.00 | 1,370.00 | 13,700.00 | 11,890 |
| 2022-09-08 | 1,340.00 | 1,355.00 | 1,320.00 | 1,335.00 | 13,350.00 | 8,446 |
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.