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%WTI99.31▲ 2.22%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,630.003,630.003,510.003,550.003,550.0056,891
2023-08-013,600.003,640.003,580.003,630.003,630.0060,737
2023-07-313,510.003,600.003,470.003,585.003,585.0060,021
2023-07-283,405.003,495.003,340.003,470.003,470.0060,655
2023-07-273,420.003,480.003,375.003,425.003,425.00107,955
2023-07-263,600.003,660.003,365.003,440.003,440.00243,032
2023-07-253,625.003,700.003,545.003,565.003,565.00130,367
2023-07-243,865.003,940.003,595.003,625.003,625.00291,427
2023-07-213,770.004,145.003,705.003,865.003,865.00942,602
2023-07-203,630.003,935.003,600.003,770.003,770.00572,850
2023-07-193,560.003,715.003,535.003,610.003,610.00286,048
2023-07-183,530.004,025.003,530.003,560.003,560.004,663,372
2023-07-173,535.003,610.003,500.003,555.003,555.0074,959
2023-07-143,615.003,615.003,505.003,560.003,560.0086,998
2023-07-133,645.003,670.003,585.003,600.003,600.0094,393
2023-07-123,635.003,950.003,545.003,635.003,635.00675,898
2023-07-113,510.003,615.003,510.003,565.003,565.0087,352
2023-07-103,490.003,590.003,380.003,550.003,550.00160,361
2023-07-073,735.003,755.003,530.003,555.003,555.00198,113
2023-07-063,900.003,955.003,735.003,740.003,740.00349,349
2023-07-053,800.004,695.003,800.003,925.003,925.004,875,973
2023-07-043,875.003,875.003,795.003,810.003,810.0060,946
2023-07-033,800.003,900.003,740.003,825.003,825.0094,201
2023-06-303,835.003,865.003,700.003,765.003,765.0085,325
2023-06-293,930.003,955.003,805.003,835.003,835.0085,870
2023-06-283,920.004,005.003,910.003,960.003,960.0052,710
2023-06-273,925.003,955.003,850.003,955.003,955.0061,214
2023-06-263,935.003,960.003,860.003,955.003,955.0037,576
2023-06-233,930.003,980.003,810.003,960.003,960.0089,826
2023-06-224,015.004,085.003,900.003,930.003,930.00105,359
2023-06-214,060.004,080.003,985.003,995.003,995.0069,018
2023-06-204,090.004,105.003,990.004,065.004,065.00110,505
2023-06-194,195.004,195.004,080.004,110.004,110.0052,471
2023-06-164,200.004,260.004,135.004,175.004,175.0063,791
2023-06-154,120.004,175.004,095.004,135.004,135.0079,908
2023-06-144,285.004,290.004,100.004,120.004,120.00115,763
2023-06-134,250.004,315.004,220.004,270.004,270.0083,385
2023-06-124,230.004,335.004,210.004,275.004,275.0048,575
2023-06-094,300.004,315.004,210.004,235.004,235.0055,332
2023-06-084,390.004,390.004,255.004,255.004,255.0045,991
2023-06-074,360.004,380.004,305.004,370.004,370.0045,144
2023-06-054,340.004,405.004,335.004,360.004,360.0050,409
2023-06-024,335.004,365.004,260.004,335.004,335.0056,316
2023-06-014,390.004,400.004,285.004,335.004,335.0042,900
2023-05-314,230.004,360.004,200.004,350.004,350.0052,951
2023-05-304,180.004,240.004,150.004,215.004,215.0045,727
2023-05-264,250.004,290.004,110.004,155.004,155.0083,789
2023-05-254,360.004,370.004,225.004,280.004,280.0077,168
2023-05-244,480.004,480.004,345.004,360.004,360.0077,356
2023-05-234,455.004,515.004,450.004,480.004,480.0080,103
2023-05-224,485.004,490.004,410.004,480.004,480.0038,151
2023-05-194,465.004,530.004,435.004,485.004,485.0029,847
2023-05-184,360.004,510.004,360.004,465.004,465.00101,197
2023-05-174,300.004,360.004,210.004,360.004,360.0075,553
2023-05-164,220.004,270.004,155.004,195.004,195.0081,427
2023-05-154,390.004,420.004,100.004,210.004,210.00138,213
2023-05-124,395.004,550.004,375.004,440.004,440.0082,474
2023-05-114,515.004,600.004,455.004,455.004,455.0070,157
2023-05-104,445.004,590.004,390.004,505.004,505.00140,329
2023-05-094,540.004,600.004,330.004,415.004,415.00237,180
← NewerPage 14 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.