See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.05▲ 1.96%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,630.004,695.004,580.004,615.004,615.00147,372
2023-02-074,580.004,670.004,530.004,630.004,630.00168,520
2023-02-064,660.004,715.004,500.004,580.004,580.00328,390
2023-02-034,610.004,760.004,570.004,715.004,715.00403,462
2023-02-024,520.004,650.004,440.004,605.004,605.00415,240
2023-02-014,450.004,555.004,415.004,450.004,450.00154,397
2023-01-314,530.004,840.004,405.004,415.004,415.00951,297
2023-01-304,485.004,575.004,410.004,550.004,550.00170,847
2023-01-274,570.004,570.004,410.004,485.004,485.00102,140
2023-01-264,420.004,520.004,410.004,485.004,485.00118,242
2023-01-254,550.004,550.004,270.004,415.004,415.00318,123
2023-01-204,575.004,575.004,500.004,550.004,550.0098,650
2023-01-194,520.004,585.004,490.004,550.004,550.00164,230
2023-01-184,580.004,610.004,445.004,525.004,525.00128,555
2023-01-174,735.004,735.004,505.004,590.004,590.00228,713
2023-01-164,520.004,685.004,430.004,675.004,675.00278,918
2023-01-134,440.004,595.004,440.004,500.004,500.00149,785
2023-01-124,585.004,585.004,385.004,480.004,480.00132,311
2023-01-114,550.004,600.004,515.004,540.004,540.0080,789
2023-01-104,495.004,620.004,495.004,540.004,540.00128,370
2023-01-094,395.004,500.004,360.004,495.004,495.00221,240
2023-01-064,170.004,400.004,100.004,365.004,365.00207,868
2023-01-054,300.004,300.004,090.004,200.004,200.00160,837
2023-01-044,020.004,280.004,005.004,200.004,200.00448,353
2023-01-033,940.004,030.003,890.004,005.004,005.00149,088
2023-01-023,930.004,025.003,880.003,930.003,930.00191,069
2022-12-294,300.004,305.003,770.003,905.003,905.00721,615
2022-12-284,930.004,940.004,075.004,220.004,220.001,602,825
2022-12-274,825.005,160.004,825.005,080.005,080.00992,263
2022-12-264,960.004,995.004,795.004,890.004,890.00319,477
2022-12-234,840.004,965.004,800.004,950.004,950.00166,280
2022-12-224,840.004,915.004,790.004,860.004,860.00269,229
2022-12-214,815.004,900.004,765.004,820.004,820.00137,564
2022-12-204,865.004,995.004,780.004,820.004,820.00340,700
2022-12-194,900.004,905.004,790.004,865.004,865.00219,257
2022-12-164,825.004,985.004,825.004,920.004,920.00240,472
2022-12-154,780.004,950.004,780.004,900.004,900.00561,040
2022-12-144,885.004,895.004,755.004,800.004,800.00362,686
2022-12-134,800.004,890.004,750.004,885.004,885.00345,258
2022-12-124,730.004,840.004,700.004,780.004,780.00301,707
2022-12-094,650.004,770.004,605.004,730.004,730.00336,204
2022-12-084,505.004,660.004,450.004,650.004,650.00337,255
2022-12-074,440.004,660.004,415.004,540.004,540.00282,183
2022-12-064,405.004,540.004,375.004,440.004,440.00464,229
2022-12-054,595.004,930.004,325.004,420.004,420.001,652,536
2022-12-024,500.004,680.004,470.004,620.004,620.00358,377
2022-12-014,490.004,600.004,420.004,500.004,500.00294,903
2022-11-304,560.004,805.004,395.004,440.004,440.001,734,852
2022-11-294,480.004,660.004,380.004,560.004,560.00481,422
2022-11-284,470.004,750.004,380.004,465.004,465.00694,096
2022-11-254,260.004,485.004,240.004,465.004,465.00741,776
2022-11-244,200.004,500.004,145.004,230.004,230.00877,799
2022-11-234,190.004,255.004,120.004,200.004,200.00293,740
2022-11-224,000.004,180.004,000.004,140.004,140.00318,138
2022-11-214,065.004,100.004,015.004,085.004,085.00170,701
2022-11-184,055.004,095.003,980.004,065.004,065.00224,199
2022-11-173,885.004,070.003,880.004,055.004,055.00447,660
2022-11-163,880.003,910.003,855.003,880.003,880.00107,159
2022-11-153,785.003,955.003,730.003,880.003,880.00273,197
2022-11-143,760.003,860.003,740.003,765.003,765.00134,028
← NewerPage 16 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.