Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,500.00 | 17,390.00 | 12,750.00 | 14,350.00 | 14,350.00 | 889,004 |
| 2026-10-16 | 13,500.00 | 13,750.00 | 13,060.00 | 13,400.00 | 13,400.00 | 43,574 |
| 2026-10-15 | 13,810.00 | 14,160.00 | 12,880.00 | 13,400.00 | 13,400.00 | 76,470 |
| 2026-10-14 | 14,290.00 | 14,800.00 | 13,865.00 | 14,680.00 | 14,680.00 | 120,788 |
| 2026-10-13 | 13,670.00 | 14,190.00 | 13,100.00 | 13,990.00 | 13,990.00 | 105,468 |
| 2026-10-12 | 13,000.00 | 14,170.00 | 13,000.00 | 13,800.00 | 13,800.00 | 178,470 |
| 2026-10-08 | 13,520.00 | 14,950.00 | 12,650.00 | 13,000.00 | 13,000.00 | 769,108 |
| 2026-10-07 | 10,230.00 | 13,400.00 | 10,180.00 | 13,400.00 | 13,400.00 | 640,518 |
| 2026-10-06 | 10,490.00 | 10,550.00 | 10,160.00 | 10,310.00 | 10,310.00 | 20,229 |
| 2026-10-02 | 10,700.00 | 11,160.00 | 10,140.00 | 10,190.00 | 10,190.00 | 50,311 |
| 2026-10-01 | 10,180.00 | 10,400.00 | 10,130.00 | 10,380.00 | 10,380.00 | 19,325 |
| 2026-09-30 | 10,400.00 | 10,630.00 | 10,100.00 | 10,180.00 | 10,180.00 | 23,512 |
| 2026-09-29 | 10,500.00 | 10,610.00 | 10,010.00 | 10,180.00 | 10,180.00 | 34,310 |
| 2026-09-28 | 11,000.00 | 11,000.00 | 10,500.00 | 10,680.00 | 10,680.00 | 32,182 |
| 2026-09-23 | 11,100.00 | 11,340.00 | 10,610.00 | 10,800.00 | 10,800.00 | 35,173 |
| 2026-09-22 | 11,310.00 | 11,620.00 | 11,110.00 | 11,340.00 | 11,340.00 | 69,807 |
| 2026-09-21 | 11,690.00 | 12,850.00 | 11,210.00 | 11,600.00 | 11,600.00 | 242,333 |
| 2026-09-18 | 10,420.00 | 13,460.00 | 10,220.00 | 11,530.00 | 11,530.00 | 734,896 |
| 2026-09-17 | 10,990.00 | 11,140.00 | 10,350.00 | 10,360.00 | 10,360.00 | 62,029 |
| 2026-09-16 | 10,830.00 | 10,900.00 | 10,310.00 | 10,880.00 | 10,880.00 | 68,896 |
| 2026-09-15 | 11,970.00 | 11,970.00 | 10,590.00 | 10,980.00 | 10,980.00 | 110,706 |
| 2026-09-14 | 14,930.00 | 14,930.00 | 11,650.00 | 11,970.00 | 11,970.00 | 428,068 |
| 2026-09-11 | 11,750.00 | 13,580.00 | 11,500.00 | 13,580.00 | 13,580.00 | 370,768 |
| 2026-09-10 | 8,040.00 | 10,450.00 | 7,920.00 | 10,450.00 | 10,450.00 | 251,138 |
| 2026-09-09 | 7,800.00 | 8,500.00 | 7,750.00 | 8,040.00 | 8,040.00 | 12,149 |
| 2026-09-08 | 8,110.00 | 8,140.00 | 7,900.00 | 8,000.00 | 8,000.00 | 4,039 |
| 2026-09-07 | 8,360.00 | 8,360.00 | 8,030.00 | 8,060.00 | 8,060.00 | 5,866 |
| 2026-09-04 | 8,120.00 | 8,230.00 | 8,010.00 | 8,160.00 | 8,160.00 | 4,070 |
| 2026-09-03 | 8,450.00 | 8,450.00 | 7,950.00 | 8,100.00 | 8,100.00 | 4,749 |
| 2026-09-02 | 8,440.00 | 8,440.00 | 8,040.00 | 8,050.00 | 8,050.00 | 4,825 |
| 2026-09-01 | 8,300.00 | 8,450.00 | 7,970.00 | 8,370.00 | 8,370.00 | 22,579 |
| 2026-08-31 | 8,030.00 | 8,080.00 | 7,830.00 | 8,080.00 | 8,080.00 | 4,735 |
| 2026-08-28 | 8,330.00 | 8,330.00 | 7,930.00 | 8,030.00 | 8,030.00 | 7,253 |
| 2026-08-27 | 8,200.00 | 8,200.00 | 8,020.00 | 8,080.00 | 8,080.00 | 5,383 |
| 2026-08-26 | 8,210.00 | 8,230.00 | 7,930.00 | 8,070.00 | 8,070.00 | 6,522 |
| 2026-08-25 | 8,250.00 | 8,370.00 | 7,820.00 | 8,210.00 | 8,210.00 | 11,654 |
| 2026-08-24 | 7,850.00 | 9,780.00 | 7,820.00 | 8,280.00 | 8,280.00 | 104,325 |
| 2026-08-21 | 8,000.00 | 8,000.00 | 7,590.00 | 7,750.00 | 7,750.00 | 7,734 |
| 2026-08-20 | 8,470.00 | 8,490.00 | 7,960.00 | 8,000.00 | 8,000.00 | 3,016 |
| 2026-08-19 | 8,040.00 | 8,110.00 | 7,830.00 | 7,950.00 | 7,950.00 | 6,220 |
| 2026-08-18 | 8,650.00 | 9,000.00 | 8,010.00 | 8,040.00 | 8,040.00 | 12,046 |
| 2026-08-14 | 8,730.00 | 8,880.00 | 8,510.00 | 8,640.00 | 8,640.00 | 6,397 |
| 2026-08-13 | 9,150.00 | 9,340.00 | 8,700.00 | 8,730.00 | 8,730.00 | 15,436 |
| 2026-08-12 | 9,390.00 | 9,390.00 | 8,750.00 | 9,150.00 | 9,150.00 | 2,756 |
| 2026-08-11 | 9,350.00 | 9,440.00 | 9,020.00 | 9,110.00 | 9,110.00 | 8,875 |
| 2026-08-10 | 8,880.00 | 9,190.00 | 8,880.00 | 9,090.00 | 9,090.00 | 2,793 |
| 2026-08-07 | 9,460.00 | 9,460.00 | 8,680.00 | 8,860.00 | 8,860.00 | 3,081 |
| 2026-08-06 | 9,500.00 | 9,500.00 | 8,880.00 | 8,920.00 | 8,920.00 | 5,001 |
| 2026-08-05 | 9,250.00 | 9,500.00 | 8,990.00 | 9,490.00 | 9,490.00 | 9,794 |
| 2026-08-04 | 9,230.00 | 9,510.00 | 9,030.00 | 9,150.00 | 9,150.00 | 4,289 |
| 2026-08-03 | 8,970.00 | 9,730.00 | 8,970.00 | 9,230.00 | 9,230.00 | 5,145 |
| 2026-07-31 | 8,390.00 | 9,350.00 | 8,390.00 | 9,340.00 | 9,340.00 | 11,368 |
| 2026-07-30 | 8,250.00 | 8,670.00 | 8,250.00 | 8,310.00 | 8,310.00 | 12,284 |
| 2026-07-29 | 8,740.00 | 9,320.00 | 8,150.00 | 8,580.00 | 8,580.00 | 21,292 |
| 2026-07-28 | 10,100.00 | 10,100.00 | 8,640.00 | 8,810.00 | 8,810.00 | 26,468 |
| 2026-07-27 | 8,880.00 | 11,000.00 | 8,880.00 | 10,180.00 | 10,180.00 | 32,051 |
| 2026-07-24 | 8,910.00 | 9,100.00 | 8,500.00 | 8,880.00 | 8,880.00 | 14,230 |
| 2026-07-23 | 8,400.00 | 9,030.00 | 8,290.00 | 8,910.00 | 8,910.00 | 10,004 |
| 2026-07-22 | 8,220.00 | 8,480.00 | 8,200.00 | 8,210.00 | 8,210.00 | 8,849 |
| 2026-07-21 | 7,820.00 | 8,220.00 | 7,640.00 | 8,080.00 | 8,080.00 | 12,787 |
Page 1 of 2 · 61 trading daysOlder →
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.