Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,220.00 | 2,220.00 | 2,045.00 | 2,145.00 | 2,145.00 | 32,632 |
| 2026-07-20 | 2,190.00 | 2,230.00 | 2,080.00 | 2,220.00 | 2,220.00 | 34,928 |
| 2026-07-16 | 2,180.00 | 2,285.00 | 2,145.00 | 2,190.00 | 2,190.00 | 158,043 |
| 2026-07-15 | 2,180.00 | 2,245.00 | 2,130.00 | 2,230.00 | 2,230.00 | 161,072 |
| 2026-07-14 | 2,200.00 | 2,200.00 | 2,020.00 | 2,180.00 | 2,180.00 | 76,372 |
| 2026-07-13 | 2,245.00 | 2,330.00 | 2,100.00 | 2,215.00 | 2,215.00 | 128,909 |
| 2026-07-10 | 2,250.00 | 2,290.00 | 2,130.00 | 2,245.00 | 2,245.00 | 72,202 |
| 2026-07-09 | 2,195.00 | 2,300.00 | 2,150.00 | 2,250.00 | 2,250.00 | 76,935 |
| 2026-07-08 | 2,130.00 | 2,290.00 | 2,115.00 | 2,215.00 | 2,215.00 | 74,960 |
| 2026-07-07 | 2,245.00 | 2,280.00 | 2,170.00 | 2,175.00 | 2,175.00 | 54,655 |
| 2026-07-06 | 2,215.00 | 2,345.00 | 2,165.00 | 2,250.00 | 2,250.00 | 61,458 |
| 2026-07-03 | 2,100.00 | 2,270.00 | 2,025.00 | 2,230.00 | 2,230.00 | 78,374 |
| 2026-07-02 | 2,140.00 | 2,200.00 | 2,020.00 | 2,100.00 | 2,100.00 | 45,700 |
| 2026-07-01 | 1,885.00 | 2,270.00 | 1,885.00 | 2,140.00 | 2,140.00 | 393,335 |
| 2026-06-30 | 1,750.00 | 1,900.00 | 1,749.00 | 1,885.00 | 1,885.00 | 41,668 |
| 2026-06-29 | 1,658.00 | 1,770.00 | 1,600.00 | 1,740.00 | 1,740.00 | 27,429 |
| 2026-06-26 | 1,651.00 | 1,728.00 | 1,650.00 | 1,659.00 | 1,659.00 | 27,938 |
| 2026-06-25 | 1,700.00 | 1,748.00 | 1,651.00 | 1,739.00 | 1,739.00 | 13,358 |
| 2026-06-24 | 1,724.00 | 1,755.00 | 1,673.00 | 1,673.00 | 1,673.00 | 17,203 |
| 2026-06-23 | 1,888.00 | 1,888.00 | 1,659.00 | 1,725.00 | 1,725.00 | 83,766 |
| 2026-06-22 | 1,755.00 | 1,843.00 | 1,700.00 | 1,801.00 | 1,801.00 | 53,174 |
| 2026-06-19 | 1,720.00 | 1,780.00 | 1,695.00 | 1,746.00 | 1,746.00 | 23,112 |
| 2026-06-18 | 1,799.00 | 1,799.00 | 1,655.00 | 1,720.00 | 1,720.00 | 28,641 |
| 2026-06-17 | 1,653.00 | 1,720.00 | 1,635.00 | 1,720.00 | 1,720.00 | 48,513 |
| 2026-06-16 | 1,638.00 | 1,685.00 | 1,630.00 | 1,653.00 | 1,653.00 | 31,989 |
| 2026-06-15 | 1,652.00 | 1,661.00 | 1,621.00 | 1,638.00 | 1,638.00 | 11,684 |
| 2026-06-12 | 1,633.00 | 1,699.00 | 1,570.00 | 1,650.00 | 1,650.00 | 22,109 |
| 2026-06-11 | 1,496.00 | 1,715.00 | 1,463.00 | 1,631.00 | 1,631.00 | 166,134 |
| 2026-06-10 | 1,574.00 | 1,627.00 | 1,480.00 | 1,514.00 | 1,514.00 | 54,931 |
| 2026-06-09 | 1,714.00 | 1,714.00 | 1,565.00 | 1,565.00 | 1,565.00 | 11,034 |
| 2026-06-08 | 1,637.00 | 1,684.00 | 1,542.00 | 1,605.00 | 1,605.00 | 28,160 |
| 2026-06-05 | 1,606.00 | 1,699.00 | 1,521.00 | 1,638.00 | 1,638.00 | 25,861 |
| 2026-06-04 | 1,639.00 | 1,715.00 | 1,530.00 | 1,606.00 | 1,606.00 | 24,952 |
| 2026-06-02 | 1,627.00 | 1,641.00 | 1,551.00 | 1,639.00 | 1,639.00 | 48,161 |
| 2026-06-01 | 1,718.00 | 1,718.00 | 1,507.00 | 1,627.00 | 1,627.00 | 120,488 |
| 2026-05-29 | 1,755.00 | 1,755.00 | 1,653.00 | 1,718.00 | 1,718.00 | 55,660 |
| 2026-05-28 | 1,673.00 | 1,760.00 | 1,640.00 | 1,721.00 | 1,721.00 | 90,393 |
| 2026-05-27 | 1,686.00 | 1,747.00 | 1,654.00 | 1,673.00 | 1,673.00 | 61,491 |
| 2026-05-26 | 1,810.00 | 1,830.00 | 1,684.00 | 1,756.00 | 1,756.00 | 197,488 |
| 2026-05-22 | 1,822.00 | 1,872.00 | 1,771.00 | 1,810.00 | 1,810.00 | 69,880 |
| 2026-05-21 | 1,852.00 | 1,900.00 | 1,760.00 | 1,812.00 | 1,812.00 | 59,437 |
| 2026-05-20 | 1,896.00 | 1,901.00 | 1,707.00 | 1,852.00 | 1,852.00 | 33,662 |
| 2026-05-19 | 1,907.00 | 1,933.00 | 1,854.00 | 1,872.00 | 1,872.00 | 28,085 |
| 2026-05-18 | 1,960.00 | 1,960.00 | 1,870.00 | 1,907.00 | 1,907.00 | 49,027 |
| 2026-05-15 | 1,987.00 | 2,010.00 | 1,916.00 | 1,960.00 | 1,960.00 | 61,858 |
| 2026-05-14 | 2,020.00 | 2,025.00 | 1,970.00 | 1,987.00 | 1,987.00 | 52,983 |
| 2026-05-13 | 2,050.00 | 2,075.00 | 2,005.00 | 2,020.00 | 2,020.00 | 67,145 |
| 2026-05-12 | 2,045.00 | 2,135.00 | 2,025.00 | 2,050.00 | 2,050.00 | 74,871 |
| 2026-05-11 | 2,120.00 | 2,135.00 | 2,000.00 | 2,045.00 | 2,045.00 | 85,738 |
| 2026-05-08 | 1,997.00 | 2,125.00 | 1,997.00 | 2,120.00 | 2,120.00 | 93,974 |
| 2026-05-07 | 2,020.00 | 2,020.00 | 1,972.00 | 2,010.00 | 2,010.00 | 56,348 |
| 2026-05-06 | 2,055.00 | 2,065.00 | 1,978.00 | 2,020.00 | 2,020.00 | 201,299 |
| 2026-05-04 | 2,065.00 | 2,080.00 | 2,035.00 | 2,055.00 | 2,055.00 | 52,850 |
| 2026-04-30 | 2,080.00 | 2,110.00 | 2,045.00 | 2,065.00 | 2,065.00 | 51,254 |
| 2026-04-29 | 2,130.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | 108,207 |
| 2026-04-28 | 2,170.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | 54,715 |
| 2026-04-27 | 2,095.00 | 2,220.00 | 2,075.00 | 2,170.00 | 2,170.00 | 166,008 |
| 2026-04-24 | 2,040.00 | 2,110.00 | 2,040.00 | 2,095.00 | 2,095.00 | 55,076 |
| 2026-04-23 | 2,105.00 | 2,125.00 | 2,030.00 | 2,040.00 | 2,040.00 | 143,646 |
| 2026-04-22 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | 129,867 |
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.