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%WTI99.65▲ 2.57%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,005.003,150.002,970.003,115.003,115.00101,783
2023-11-013,030.003,035.002,975.002,975.002,975.0031,754
2023-10-313,140.003,140.002,960.003,000.003,000.0081,519
2023-10-303,095.003,140.003,070.003,100.003,100.0082,675
2023-10-273,120.003,155.003,065.003,095.003,095.00110,448
2023-10-263,035.003,300.002,975.003,095.003,095.00507,845
2023-10-253,025.003,180.003,025.003,090.003,090.00291,604
2023-10-242,990.003,035.002,935.002,990.002,990.00125,332
2023-10-232,950.003,050.002,945.002,990.002,990.00149,814
2023-10-203,015.003,570.002,965.002,990.002,990.003,171,864
2023-10-193,005.003,040.002,930.003,020.003,020.00108,369
2023-10-183,040.003,075.003,000.003,040.003,040.00115,984
2023-10-173,060.003,140.003,020.003,040.003,040.00153,239
2023-10-163,000.003,600.002,955.003,060.003,060.002,604,342
2023-10-133,040.003,180.002,990.003,025.003,025.00154,554
2023-10-123,025.003,060.003,020.003,030.003,030.0015,230
2023-10-112,905.003,070.002,905.003,025.003,025.0034,437
2023-10-102,960.003,020.002,935.002,940.002,940.0043,781
2023-10-062,800.002,970.002,800.002,960.002,960.0035,857
2023-10-052,905.002,930.002,840.002,850.002,850.0022,329
2023-10-043,030.003,105.002,850.002,905.002,905.0090,963
2023-09-272,935.003,045.002,910.003,030.003,030.0042,707
2023-09-262,960.003,010.002,935.002,950.002,950.0040,717
2023-09-253,090.003,090.002,990.003,020.003,020.0052,514
2023-09-223,020.003,100.002,965.003,090.003,090.0062,921
2023-09-213,145.003,160.003,045.003,050.003,050.0039,291
2023-09-203,175.003,175.003,120.003,145.003,145.0016,900
2023-09-193,200.003,200.003,125.003,180.003,180.0035,510
2023-09-183,230.003,235.003,160.003,200.003,200.0029,210
2023-09-153,090.003,275.003,090.003,200.003,200.00106,588
2023-09-143,225.003,245.003,060.003,080.003,080.00252,814
2023-09-133,330.003,340.003,215.003,225.003,225.0065,492
2023-09-123,385.003,400.003,275.003,355.003,355.0046,266
2023-09-113,350.003,400.003,320.003,380.003,380.0037,508
2023-09-083,325.003,355.003,280.003,350.003,350.0025,283
2023-09-073,380.003,430.003,310.003,330.003,330.0072,438
2023-09-063,360.003,450.003,355.003,365.003,365.0048,295
2023-09-053,400.003,405.003,350.003,390.003,390.0032,216
2023-09-043,380.003,400.003,315.003,400.003,400.0038,185
2023-09-013,485.003,490.003,380.003,380.003,380.0058,158
2023-08-313,450.003,650.003,420.003,455.003,455.00210,375
2023-08-303,455.003,480.003,450.003,450.003,450.0033,255
2023-08-293,425.003,490.003,425.003,440.003,440.0038,272
2023-08-283,340.003,450.003,340.003,425.003,425.0090,632
2023-08-253,300.003,380.003,300.003,335.003,335.0032,341
2023-08-243,320.003,390.003,320.003,350.003,350.0054,832
2023-08-233,310.003,370.003,280.003,305.003,305.0058,480
2023-08-223,365.003,700.003,300.003,310.003,310.00742,960
2023-08-213,240.003,465.003,210.003,385.003,385.00195,531
2023-08-183,275.003,305.003,200.003,205.003,205.00147,565
2023-08-173,390.003,850.003,165.003,315.003,315.001,054,072
2023-08-163,575.003,585.003,365.003,395.003,395.00148,975
2023-08-143,720.003,720.003,630.003,660.003,660.0049,966
2023-08-113,640.003,750.003,625.003,705.003,705.0082,144
2023-08-103,590.003,690.003,570.003,640.003,640.0074,840
2023-08-093,550.003,630.003,495.003,590.003,590.0037,709
2023-08-083,560.003,660.003,540.003,570.003,570.0056,439
2023-08-073,605.003,610.003,525.003,595.003,595.0053,999
2023-08-043,465.003,620.003,440.003,605.003,605.0051,936
2023-08-033,540.003,540.003,420.003,480.003,480.0076,517
← NewerPage 13 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.