See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.96▲ 1.86%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,275.003,280.003,200.003,250.003,250.0029,553
2024-01-293,285.003,335.003,200.003,285.003,285.0023,420
2024-01-263,200.003,285.003,200.003,285.003,285.0015,460
2024-01-253,230.003,260.003,185.003,200.003,200.0031,846
2024-01-243,305.003,305.003,220.003,290.003,290.0019,109
2024-01-233,250.003,290.003,215.003,285.003,285.0012,058
2024-01-223,315.003,320.003,240.003,245.003,245.0016,713
2024-01-193,285.003,340.003,280.003,300.003,300.0013,704
2024-01-183,235.003,305.003,220.003,300.003,300.0014,925
2024-01-173,360.003,370.003,230.003,270.003,270.0059,119
2024-01-163,365.003,435.003,365.003,395.003,395.0017,418
2024-01-153,325.003,425.003,325.003,380.003,380.0023,661
2024-01-123,420.003,420.003,330.003,335.003,335.0020,844
2024-01-113,430.003,460.003,380.003,410.003,410.0027,305
2024-01-103,440.003,595.003,390.003,430.003,430.0050,350
2024-01-093,500.003,500.003,415.003,420.003,420.0037,535
2024-01-083,385.003,500.003,375.003,500.003,500.0027,303
2024-01-053,400.003,440.003,350.003,400.003,400.0034,149
2024-01-043,375.003,500.003,375.003,405.003,405.0026,020
2024-01-033,420.003,430.003,375.003,395.003,395.0034,466
2024-01-023,365.003,405.003,355.003,405.003,405.0036,599
2023-12-283,330.003,390.003,315.003,375.003,375.0034,461
2023-12-273,320.003,340.003,270.003,330.003,330.0026,207
2023-12-263,315.003,320.003,225.003,275.003,275.0017,263
2023-12-223,240.003,320.003,235.003,270.003,270.0029,662
2023-12-213,330.003,340.003,215.003,235.003,235.0038,747
2023-12-203,335.003,360.003,280.003,330.003,330.0038,159
2023-12-193,335.003,355.003,285.003,320.003,320.0017,959
2023-12-183,385.003,390.003,200.003,320.003,320.0088,010
2023-12-153,405.003,450.003,330.003,365.003,365.0035,370
2023-12-143,370.003,430.003,355.003,405.003,405.0028,200
2023-12-133,435.003,435.003,360.003,360.003,360.0031,147
2023-12-123,460.003,485.003,420.003,430.003,430.0015,028
2023-12-113,510.003,550.003,430.003,435.003,435.0035,453
2023-12-083,535.003,555.003,450.003,490.003,490.0027,468
2023-12-073,490.003,530.003,450.003,500.003,500.0039,365
2023-12-063,435.003,515.003,435.003,490.003,490.0031,312
2023-12-053,540.003,550.003,410.003,485.003,485.0048,940
2023-12-043,455.003,550.003,385.003,520.003,520.0075,426
2023-12-013,470.003,490.003,370.003,455.003,455.0061,309
2023-11-303,390.003,480.003,385.003,470.003,470.0031,943
2023-11-293,380.003,390.003,320.003,380.003,380.0045,612
2023-11-283,410.003,510.003,290.003,310.003,310.0059,519
2023-11-273,495.003,515.003,410.003,410.003,410.0040,019
2023-11-243,410.003,505.003,405.003,495.003,495.0071,926
2023-11-233,540.003,715.003,380.003,420.003,420.00435,301
2023-11-223,445.003,590.003,445.003,540.003,540.0068,650
2023-11-213,435.003,510.003,395.003,485.003,485.0072,158
2023-11-203,410.003,510.003,410.003,460.003,460.0074,928
2023-11-173,345.003,475.003,275.003,410.003,410.00123,235
2023-11-163,370.003,400.003,320.003,375.003,375.00135,173
2023-11-153,300.003,335.003,190.003,315.003,315.00174,753
2023-11-143,090.003,210.003,090.003,190.003,190.0054,259
2023-11-133,120.003,155.003,075.003,115.003,115.0018,061
2023-11-103,175.003,180.003,105.003,140.003,140.0015,313
2023-11-093,150.003,180.003,135.003,170.003,170.0016,315
2023-11-083,180.003,190.003,135.003,160.003,160.0033,069
2023-11-073,195.003,195.003,120.003,170.003,170.0038,979
2023-11-063,160.003,200.003,145.003,180.003,180.0060,810
2023-11-033,140.003,220.003,090.003,155.003,155.0072,544
← NewerPage 12 of 21 · 1,228 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.