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%WTI99.10▲ 2.01%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,735.004,865.004,540.004,555.004,555.00269,210
2023-05-044,880.004,880.004,585.004,615.004,615.00253,713
2023-05-035,070.005,200.004,785.004,880.004,880.00395,140
2023-05-024,870.004,895.004,755.004,870.004,870.00135,212
2023-04-284,955.005,020.004,830.004,880.004,880.00177,188
2023-04-274,850.004,945.004,845.004,945.004,945.0089,608
2023-04-265,140.005,170.004,840.004,850.004,850.00350,669
2023-04-255,110.005,330.004,995.005,250.005,250.00490,038
2023-04-244,860.005,100.004,860.005,100.005,100.00233,620
2023-04-214,860.004,990.004,815.004,965.004,965.00222,170
2023-04-205,120.005,200.004,910.004,960.004,960.00210,995
2023-04-195,080.005,180.005,050.005,160.005,160.00194,974
2023-04-185,270.005,370.005,060.005,130.005,130.00385,086
2023-04-175,200.005,360.005,150.005,260.005,260.00461,357
2023-04-145,460.005,620.005,150.005,230.005,230.00809,937
2023-04-134,990.005,700.004,935.005,620.005,620.002,136,983
2023-04-124,990.005,260.004,940.005,010.005,010.00630,197
2023-04-115,160.005,200.004,725.005,010.005,010.00804,003
2023-04-105,100.005,330.005,040.005,190.005,190.001,272,588
2023-04-074,840.005,710.004,790.005,250.005,250.007,197,159
2023-04-064,930.004,990.004,755.004,790.004,790.00410,139
2023-04-054,805.004,920.004,755.004,895.004,895.00399,547
2023-04-044,790.004,875.004,710.004,805.004,805.00486,327
2023-04-034,620.004,845.004,615.004,785.004,785.00463,427
2023-03-314,725.004,805.004,560.004,615.004,615.00363,588
2023-03-304,705.004,790.004,605.004,685.004,685.00310,122
2023-03-294,750.004,785.004,630.004,665.004,665.00324,099
2023-03-284,810.004,945.004,640.004,840.004,840.00643,297
2023-03-274,590.004,905.004,560.004,850.004,850.00814,109
2023-03-244,650.004,650.004,475.004,530.004,530.00186,906
2023-03-234,660.004,740.004,570.004,605.004,605.00268,113
2023-03-224,810.004,810.004,660.004,730.004,730.00275,253
2023-03-214,670.004,815.004,655.004,765.004,765.00412,763
2023-03-204,550.004,685.004,505.004,630.004,630.00347,589
2023-03-174,610.004,755.004,430.004,650.004,650.00726,795
2023-03-164,590.004,610.004,345.004,500.004,500.00711,779
2023-03-154,335.005,300.004,330.004,665.004,665.005,865,282
2023-03-144,450.004,520.004,150.004,275.004,275.00197,000
2023-03-134,560.004,560.004,335.004,450.004,450.00204,934
2023-03-104,505.004,665.004,450.004,565.004,565.00189,306
2023-03-094,710.004,810.004,600.004,600.004,600.00200,864
2023-03-084,870.004,870.004,560.004,660.004,660.00344,527
2023-03-074,955.004,965.004,820.004,860.004,860.00332,271
2023-03-064,735.004,995.004,735.004,990.004,990.001,237,273
2023-03-034,625.004,680.004,470.004,675.004,675.00541,236
2023-03-024,355.004,880.004,295.004,630.004,630.003,164,628
2023-02-284,100.004,350.004,075.004,250.004,250.00316,300
2023-02-274,115.004,180.003,980.004,070.004,070.00168,671
2023-02-244,220.004,240.004,090.004,180.004,180.00113,194
2023-02-234,145.004,225.004,135.004,190.004,190.0093,921
2023-02-224,330.004,340.004,140.004,170.004,170.00138,760
2023-02-214,300.004,395.004,255.004,340.004,340.00101,069
2023-02-204,235.004,295.004,205.004,280.004,280.0089,604
2023-02-174,285.004,360.004,200.004,280.004,280.0068,297
2023-02-164,290.004,335.004,235.004,280.004,280.0099,608
2023-02-154,445.004,445.004,195.004,300.004,300.00143,292
2023-02-144,530.004,530.004,435.004,445.004,445.0098,413
2023-02-134,500.004,570.004,385.004,490.004,490.0097,531
2023-02-104,475.004,530.004,385.004,500.004,500.00144,200
2023-02-094,550.004,600.004,430.004,500.004,500.00172,258
← NewerPage 15 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.