Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,919.00 | 1,938.00 | 1,898.00 | 1,938.00 | 1,938.00 | 34,411 |
| 2024-04-26 | 1,976.00 | 1,976.00 | 1,918.00 | 1,938.00 | 1,938.00 | 29,551 |
| 2024-04-25 | 1,983.00 | 2,000.00 | 1,961.00 | 1,976.00 | 1,976.00 | 26,578 |
| 2024-04-24 | 1,970.00 | 1,998.00 | 1,961.00 | 1,979.00 | 1,979.00 | 45,710 |
| 2024-04-23 | 1,997.00 | 2,025.00 | 1,957.00 | 1,970.00 | 1,970.00 | 45,544 |
| 2024-04-22 | 1,975.00 | 2,040.00 | 1,975.00 | 1,997.00 | 1,997.00 | 46,702 |
| 2024-04-19 | 2,015.00 | 2,035.00 | 1,901.00 | 1,985.00 | 1,985.00 | 81,309 |
| 2024-04-18 | 1,998.00 | 2,015.00 | 1,995.00 | 2,015.00 | 2,015.00 | 27,714 |
| 2024-04-17 | 1,992.00 | 2,025.00 | 1,992.00 | 2,015.00 | 2,015.00 | 51,565 |
| 2024-04-16 | 2,030.00 | 2,040.00 | 1,991.00 | 2,000.00 | 2,000.00 | 72,009 |
| 2024-04-15 | 2,100.00 | 2,100.00 | 2,000.00 | 2,030.00 | 2,030.00 | 31,742 |
| 2024-04-12 | 2,125.00 | 2,140.00 | 2,050.00 | 2,100.00 | 2,100.00 | 83,766 |
| 2024-04-11 | 2,230.00 | 2,235.00 | 2,155.00 | 2,155.00 | 2,155.00 | 28,943 |
| 2024-04-09 | 2,210.00 | 2,240.00 | 2,210.00 | 2,235.00 | 2,235.00 | 38,336 |
| 2024-04-08 | 2,295.00 | 2,295.00 | 2,250.00 | 2,250.00 | 2,250.00 | 52,319 |
| 2024-04-05 | 2,320.00 | 2,325.00 | 2,270.00 | 2,295.00 | 2,295.00 | 47,780 |
| 2024-04-04 | 2,345.00 | 2,365.00 | 2,305.00 | 2,320.00 | 2,320.00 | 32,183 |
| 2024-04-03 | 2,355.00 | 2,395.00 | 2,250.00 | 2,365.00 | 2,365.00 | 51,721 |
| 2024-04-02 | 2,355.00 | 2,390.00 | 2,335.00 | 2,380.00 | 2,380.00 | 50,262 |
| 2024-04-01 | 2,335.00 | 2,365.00 | 2,330.00 | 2,355.00 | 2,355.00 | 53,357 |
| 2024-03-29 | 2,315.00 | 2,350.00 | 2,305.00 | 2,330.00 | 2,330.00 | 49,608 |
| 2024-03-28 | 2,360.00 | 2,360.00 | 2,305.00 | 2,305.00 | 2,305.00 | 47,030 |
| 2024-03-27 | 2,360.00 | 2,360.00 | 2,320.00 | 2,360.00 | 2,360.00 | 32,235 |
| 2024-03-26 | 2,410.00 | 2,410.00 | 2,335.00 | 2,360.00 | 2,360.00 | 97,480 |
| 2024-03-25 | 2,475.00 | 2,475.00 | 2,365.00 | 2,410.00 | 2,410.00 | 94,477 |
| 2024-03-22 | 2,465.00 | 2,485.00 | 2,440.00 | 2,450.00 | 2,450.00 | 88,418 |
| 2024-03-21 | 2,400.00 | 2,470.00 | 2,380.00 | 2,445.00 | 2,445.00 | 75,607 |
| 2024-03-20 | 2,370.00 | 2,425.00 | 2,360.00 | 2,380.00 | 2,380.00 | 127,296 |
| 2024-03-19 | 2,870.00 | 2,890.00 | 2,275.00 | 2,360.00 | 2,360.00 | 888,450 |
| 2024-03-18 | 2,890.00 | 2,925.00 | 2,890.00 | 2,910.00 | 2,910.00 | 12,402 |
| 2024-03-15 | 2,925.00 | 2,925.00 | 2,885.00 | 2,900.00 | 2,900.00 | 11,484 |
| 2024-03-14 | 2,900.00 | 2,920.00 | 2,895.00 | 2,905.00 | 2,905.00 | 31,844 |
| 2024-03-13 | 2,905.00 | 2,935.00 | 2,895.00 | 2,925.00 | 2,925.00 | 14,270 |
| 2024-03-12 | 2,910.00 | 2,940.00 | 2,900.00 | 2,905.00 | 2,905.00 | 23,988 |
| 2024-03-11 | 2,905.00 | 2,960.00 | 2,900.00 | 2,910.00 | 2,910.00 | 13,207 |
| 2024-03-08 | 2,900.00 | 2,940.00 | 2,875.00 | 2,905.00 | 2,905.00 | 23,023 |
| 2024-03-07 | 2,915.00 | 2,945.00 | 2,885.00 | 2,900.00 | 2,900.00 | 27,442 |
| 2024-03-06 | 2,980.00 | 3,010.00 | 2,900.00 | 2,915.00 | 2,915.00 | 37,790 |
| 2024-03-05 | 3,010.00 | 3,040.00 | 2,985.00 | 2,985.00 | 2,985.00 | 26,069 |
| 2024-03-04 | 3,045.00 | 3,055.00 | 3,000.00 | 3,010.00 | 3,010.00 | 28,354 |
| 2024-02-29 | 3,085.00 | 3,100.00 | 3,020.00 | 3,045.00 | 3,045.00 | 15,058 |
| 2024-02-28 | 3,015.00 | 3,085.00 | 3,010.00 | 3,085.00 | 3,085.00 | 18,843 |
| 2024-02-27 | 3,035.00 | 3,050.00 | 3,005.00 | 3,035.00 | 3,035.00 | 20,257 |
| 2024-02-26 | 3,050.00 | 3,100.00 | 3,035.00 | 3,035.00 | 3,035.00 | 26,004 |
| 2024-02-23 | 3,105.00 | 3,120.00 | 3,050.00 | 3,050.00 | 3,050.00 | 21,637 |
| 2024-02-22 | 3,100.00 | 3,150.00 | 3,070.00 | 3,100.00 | 3,100.00 | 23,232 |
| 2024-02-21 | 3,100.00 | 3,130.00 | 3,090.00 | 3,100.00 | 3,100.00 | 17,866 |
| 2024-02-20 | 3,140.00 | 3,160.00 | 3,100.00 | 3,135.00 | 3,135.00 | 13,813 |
| 2024-02-19 | 3,160.00 | 3,170.00 | 3,090.00 | 3,140.00 | 3,140.00 | 16,014 |
| 2024-02-16 | 3,140.00 | 3,190.00 | 3,140.00 | 3,160.00 | 3,160.00 | 15,881 |
| 2024-02-15 | 3,115.00 | 3,170.00 | 3,055.00 | 3,140.00 | 3,140.00 | 40,186 |
| 2024-02-14 | 3,105.00 | 3,150.00 | 3,095.00 | 3,145.00 | 3,145.00 | 12,709 |
| 2024-02-13 | 3,120.00 | 3,155.00 | 3,080.00 | 3,105.00 | 3,105.00 | 18,453 |
| 2024-02-08 | 3,020.00 | 3,210.00 | 3,015.00 | 3,120.00 | 3,120.00 | 30,688 |
| 2024-02-07 | 3,025.00 | 3,100.00 | 2,985.00 | 3,015.00 | 3,015.00 | 59,692 |
| 2024-02-06 | 3,110.00 | 3,110.00 | 3,030.00 | 3,035.00 | 3,035.00 | 63,711 |
| 2024-02-05 | 3,265.00 | 3,270.00 | 3,120.00 | 3,120.00 | 3,120.00 | 64,220 |
| 2024-02-02 | 3,280.00 | 3,280.00 | 3,215.00 | 3,240.00 | 3,240.00 | 40,948 |
| 2024-02-01 | 3,235.00 | 3,300.00 | 3,190.00 | 3,270.00 | 3,270.00 | 33,944 |
| 2024-01-31 | 3,250.00 | 3,490.00 | 3,215.00 | 3,280.00 | 3,280.00 | 71,864 |
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.