Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,696.00 | 1,720.00 | 1,693.00 | 1,696.00 | 1,696.00 | 10,897 |
| 2024-07-25 | 1,705.00 | 1,715.00 | 1,705.00 | 1,710.00 | 1,710.00 | 9,979 |
| 2024-07-24 | 1,741.00 | 1,760.00 | 1,693.00 | 1,705.00 | 1,705.00 | 30,441 |
| 2024-07-23 | 1,708.00 | 1,743.00 | 1,700.00 | 1,741.00 | 1,741.00 | 12,596 |
| 2024-07-22 | 1,745.00 | 1,745.00 | 1,714.00 | 1,726.00 | 1,726.00 | 12,227 |
| 2024-07-19 | 1,742.00 | 1,755.00 | 1,741.00 | 1,745.00 | 1,745.00 | 21,201 |
| 2024-07-18 | 1,763.00 | 1,780.00 | 1,732.00 | 1,743.00 | 1,743.00 | 11,747 |
| 2024-07-17 | 1,747.00 | 1,763.00 | 1,732.00 | 1,763.00 | 1,763.00 | 30,113 |
| 2024-07-16 | 1,746.00 | 1,775.00 | 1,733.00 | 1,747.00 | 1,747.00 | 11,271 |
| 2024-07-15 | 1,762.00 | 1,762.00 | 1,735.00 | 1,746.00 | 1,746.00 | 26,910 |
| 2024-07-12 | 1,760.00 | 1,815.00 | 1,742.00 | 1,742.00 | 1,742.00 | 7,420 |
| 2024-07-11 | 1,733.00 | 1,779.00 | 1,726.00 | 1,760.00 | 1,760.00 | 30,308 |
| 2024-07-10 | 1,760.00 | 1,760.00 | 1,731.00 | 1,733.00 | 1,733.00 | 15,315 |
| 2024-07-09 | 1,741.00 | 1,797.00 | 1,719.00 | 1,749.00 | 1,749.00 | 24,056 |
| 2024-07-08 | 1,726.00 | 1,740.00 | 1,724.00 | 1,724.00 | 1,724.00 | 12,721 |
| 2024-07-05 | 1,770.00 | 1,781.00 | 1,717.00 | 1,736.00 | 1,736.00 | 29,821 |
| 2024-07-04 | 1,755.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | 6,897 |
| 2024-07-03 | 1,817.00 | 1,830.00 | 1,762.00 | 1,772.00 | 1,772.00 | 30,570 |
| 2024-07-02 | 1,811.00 | 1,825.00 | 1,811.00 | 1,817.00 | 1,817.00 | 8,829 |
| 2024-07-01 | 1,831.00 | 1,831.00 | 1,818.00 | 1,828.00 | 1,828.00 | 16,629 |
| 2024-06-28 | 1,826.00 | 1,831.00 | 1,823.00 | 1,831.00 | 1,831.00 | 11,796 |
| 2024-06-27 | 1,834.00 | 1,840.00 | 1,826.00 | 1,826.00 | 1,826.00 | 19,102 |
| 2024-06-26 | 1,830.00 | 1,840.00 | 1,825.00 | 1,835.00 | 1,835.00 | 7,239 |
| 2024-06-25 | 1,822.00 | 1,838.00 | 1,822.00 | 1,830.00 | 1,830.00 | 7,824 |
| 2024-06-24 | 1,849.00 | 1,853.00 | 1,831.00 | 1,831.00 | 1,831.00 | 105,012 |
| 2024-06-21 | 1,867.00 | 1,867.00 | 1,846.00 | 1,849.00 | 1,849.00 | 19,638 |
| 2024-06-20 | 1,861.00 | 1,891.00 | 1,861.00 | 1,867.00 | 1,867.00 | 13,142 |
| 2024-06-19 | 1,888.00 | 1,888.00 | 1,867.00 | 1,873.00 | 1,873.00 | 12,548 |
| 2024-06-18 | 1,901.00 | 1,901.00 | 1,882.00 | 1,888.00 | 1,888.00 | 13,758 |
| 2024-06-17 | 1,913.00 | 1,915.00 | 1,900.00 | 1,901.00 | 1,901.00 | 12,768 |
| 2024-06-14 | 1,917.00 | 1,928.00 | 1,913.00 | 1,920.00 | 1,920.00 | 2,577 |
| 2024-06-13 | 1,908.00 | 1,931.00 | 1,908.00 | 1,917.00 | 1,917.00 | 20,978 |
| 2024-06-12 | 1,918.00 | 1,940.00 | 1,908.00 | 1,927.00 | 1,927.00 | 18,958 |
| 2024-06-11 | 1,887.00 | 2,010.00 | 1,874.00 | 1,926.00 | 1,926.00 | 84,710 |
| 2024-06-10 | 1,865.00 | 1,888.00 | 1,861.00 | 1,881.00 | 1,881.00 | 19,338 |
| 2024-06-07 | 1,880.00 | 1,885.00 | 1,864.00 | 1,875.00 | 1,875.00 | 10,846 |
| 2024-06-05 | 1,873.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,880.00 | 19,466 |
| 2024-06-04 | 1,849.00 | 1,873.00 | 1,832.00 | 1,873.00 | 1,873.00 | 31,975 |
| 2024-06-03 | 1,849.00 | 1,851.00 | 1,822.00 | 1,849.00 | 1,849.00 | 33,268 |
| 2024-05-31 | 1,872.00 | 1,879.00 | 1,823.00 | 1,833.00 | 1,833.00 | 44,416 |
| 2024-05-30 | 1,940.00 | 1,942.00 | 1,890.00 | 1,898.00 | 1,898.00 | 75,700 |
| 2024-05-29 | 1,925.00 | 2,165.00 | 1,910.00 | 1,953.00 | 1,953.00 | 1,307,259 |
| 2024-05-28 | 1,932.00 | 1,958.00 | 1,923.00 | 1,925.00 | 1,925.00 | 8,207 |
| 2024-05-27 | 1,952.00 | 1,964.00 | 1,917.00 | 1,932.00 | 1,932.00 | 22,415 |
| 2024-05-24 | 1,987.00 | 1,987.00 | 1,937.00 | 1,966.00 | 1,966.00 | 18,154 |
| 2024-05-23 | 1,959.00 | 1,995.00 | 1,940.00 | 1,969.00 | 1,969.00 | 15,246 |
| 2024-05-22 | 1,934.00 | 1,965.00 | 1,911.00 | 1,959.00 | 1,959.00 | 17,253 |
| 2024-05-21 | 1,962.00 | 1,963.00 | 1,930.00 | 1,930.00 | 1,930.00 | 27,285 |
| 2024-05-20 | 1,971.00 | 1,986.00 | 1,920.00 | 1,962.00 | 1,962.00 | 74,146 |
| 2024-05-17 | 2,015.00 | 2,030.00 | 1,985.00 | 1,987.00 | 1,987.00 | 34,560 |
| 2024-05-16 | 2,040.00 | 2,045.00 | 1,950.00 | 2,015.00 | 2,015.00 | 28,101 |
| 2024-05-14 | 2,030.00 | 2,045.00 | 2,010.00 | 2,045.00 | 2,045.00 | 15,480 |
| 2024-05-13 | 2,030.00 | 2,045.00 | 2,015.00 | 2,040.00 | 2,040.00 | 14,510 |
| 2024-05-10 | 2,020.00 | 2,035.00 | 2,015.00 | 2,030.00 | 2,030.00 | 16,628 |
| 2024-05-09 | 2,030.00 | 2,045.00 | 2,020.00 | 2,020.00 | 2,020.00 | 7,804 |
| 2024-05-08 | 2,050.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,050.00 | 13,375 |
| 2024-05-07 | 2,070.00 | 2,085.00 | 2,040.00 | 2,075.00 | 2,075.00 | 23,311 |
| 2024-05-03 | 2,005.00 | 2,135.00 | 2,005.00 | 2,090.00 | 2,090.00 | 69,605 |
| 2024-05-02 | 1,975.00 | 2,030.00 | 1,963.00 | 2,030.00 | 2,030.00 | 49,213 |
| 2024-04-30 | 1,938.00 | 1,980.00 | 1,933.00 | 1,975.00 | 1,975.00 | 31,574 |
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.