Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,974.00 | 2,320.00 | 1,974.00 | 2,270.00 | 2,270.00 | 1,375,547 |
| 2026-01-20 | 2,065.00 | 2,260.00 | 1,905.00 | 1,974.00 | 1,974.00 | 445,612 |
| 2026-01-19 | 1,747.00 | 2,270.00 | 1,701.00 | 2,065.00 | 2,065.00 | 3,520,020 |
| 2026-01-16 | 1,647.00 | 1,762.00 | 1,646.00 | 1,747.00 | 1,747.00 | 271,513 |
| 2026-01-15 | 1,543.00 | 1,653.00 | 1,522.00 | 1,647.00 | 1,647.00 | 191,624 |
| 2026-01-14 | 1,467.00 | 1,557.00 | 1,452.00 | 1,543.00 | 1,543.00 | 178,414 |
| 2026-01-13 | 1,460.00 | 1,478.00 | 1,426.00 | 1,467.00 | 1,467.00 | 101,935 |
| 2026-01-12 | 1,439.00 | 1,493.00 | 1,432.00 | 1,467.00 | 1,467.00 | 217,880 |
| 2026-01-09 | 1,433.00 | 1,519.00 | 1,362.00 | 1,439.00 | 1,439.00 | 681,024 |
| 2026-01-08 | 1,304.00 | 1,439.00 | 1,304.00 | 1,433.00 | 1,433.00 | 270,256 |
| 2026-01-07 | 1,335.00 | 1,335.00 | 1,306.00 | 1,315.00 | 1,315.00 | 30,887 |
| 2026-01-06 | 1,305.00 | 1,330.00 | 1,305.00 | 1,329.00 | 1,329.00 | 34,684 |
| 2026-01-05 | 1,311.00 | 1,314.00 | 1,300.00 | 1,312.00 | 1,312.00 | 28,900 |
| 2026-01-02 | 1,299.00 | 1,311.00 | 1,299.00 | 1,311.00 | 1,311.00 | 23,662 |
| 2025-12-30 | 1,290.00 | 1,308.00 | 1,283.00 | 1,299.00 | 1,299.00 | 12,874 |
| 2025-12-29 | 1,290.00 | 1,301.00 | 1,290.00 | 1,298.00 | 1,298.00 | 15,743 |
| 2025-12-26 | 1,285.00 | 1,293.00 | 1,284.00 | 1,290.00 | 1,290.00 | 39,848 |
| 2025-12-24 | 1,295.00 | 1,300.00 | 1,288.00 | 1,297.00 | 1,297.00 | 41,058 |
| 2025-12-23 | 1,310.00 | 1,328.00 | 1,297.00 | 1,297.00 | 1,297.00 | 30,902 |
| 2025-12-22 | 1,305.00 | 1,435.00 | 1,297.00 | 1,298.00 | 1,298.00 | 182,042 |
| 2025-12-19 | 1,291.00 | 1,305.00 | 1,288.00 | 1,305.00 | 1,305.00 | 13,885 |
| 2025-12-18 | 1,308.00 | 1,321.00 | 1,293.00 | 1,301.00 | 1,301.00 | 19,519 |
| 2025-12-17 | 1,301.00 | 1,308.00 | 1,298.00 | 1,308.00 | 1,308.00 | 20,287 |
| 2025-12-16 | 1,303.00 | 1,322.00 | 1,301.00 | 1,303.00 | 1,303.00 | 39,193 |
| 2025-12-15 | 1,307.00 | 1,322.00 | 1,297.00 | 1,310.00 | 1,310.00 | 18,885 |
| 2025-12-12 | 1,300.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 35,443 |
| 2025-12-11 | 1,306.00 | 1,348.00 | 1,306.00 | 1,309.00 | 1,309.00 | 44,106 |
| 2025-12-10 | 1,315.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,306.00 | 46,215 |
| 2025-12-09 | 1,346.00 | 1,366.00 | 1,315.00 | 1,324.00 | 1,324.00 | 26,070 |
| 2025-12-08 | 1,345.00 | 1,368.00 | 1,345.00 | 1,348.00 | 1,348.00 | 42,648 |
| 2025-12-05 | 1,359.00 | 1,377.00 | 1,344.00 | 1,344.00 | 1,344.00 | 24,302 |
| 2025-12-04 | 1,370.00 | 1,374.00 | 1,359.00 | 1,359.00 | 1,359.00 | 17,157 |
| 2025-12-03 | 1,359.00 | 1,384.00 | 1,359.00 | 1,370.00 | 1,370.00 | 23,646 |
| 2025-12-02 | 1,350.00 | 1,365.00 | 1,350.00 | 1,359.00 | 1,359.00 | 25,105 |
| 2025-12-01 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 30,055 |
| 2025-11-28 | 1,345.00 | 1,355.00 | 1,332.00 | 1,340.00 | 1,340.00 | 32,005 |
| 2025-11-27 | 1,322.00 | 1,350.00 | 1,307.00 | 1,345.00 | 1,345.00 | 24,136 |
| 2025-11-26 | 1,310.00 | 1,334.00 | 1,310.00 | 1,322.00 | 1,322.00 | 15,942 |
| 2025-11-25 | 1,311.00 | 1,332.00 | 1,300.00 | 1,306.00 | 1,306.00 | 32,163 |
| 2025-11-24 | 1,364.00 | 1,395.00 | 1,300.00 | 1,311.00 | 1,311.00 | 56,257 |
| 2025-11-21 | 1,349.00 | 1,391.00 | 1,349.00 | 1,367.00 | 1,367.00 | 27,639 |
| 2025-11-20 | 1,346.00 | 1,367.00 | 1,346.00 | 1,349.00 | 1,349.00 | 25,265 |
| 2025-11-19 | 1,325.00 | 1,359.00 | 1,325.00 | 1,346.00 | 1,346.00 | 40,437 |
| 2025-11-18 | 1,312.00 | 1,368.00 | 1,310.00 | 1,325.00 | 1,325.00 | 79,197 |
| 2025-11-17 | 1,412.00 | 1,412.00 | 1,265.00 | 1,310.00 | 1,310.00 | 258,408 |
| 2025-11-14 | 1,447.00 | 1,477.00 | 1,430.00 | 1,430.00 | 1,430.00 | 41,055 |
| 2025-11-13 | 1,444.00 | 1,492.00 | 1,444.00 | 1,447.00 | 1,447.00 | 38,245 |
| 2025-11-12 | 1,429.00 | 1,458.00 | 1,429.00 | 1,444.00 | 1,444.00 | 13,059 |
| 2025-11-11 | 1,430.00 | 1,468.00 | 1,418.00 | 1,426.00 | 1,426.00 | 45,132 |
| 2025-11-10 | 1,413.00 | 1,433.00 | 1,411.00 | 1,430.00 | 1,430.00 | 47,768 |
| 2025-11-07 | 1,430.00 | 1,439.00 | 1,412.00 | 1,422.00 | 1,422.00 | 20,841 |
| 2025-11-06 | 1,443.00 | 1,459.00 | 1,416.00 | 1,442.00 | 1,442.00 | 25,202 |
| 2025-11-05 | 1,438.00 | 1,472.00 | 1,400.00 | 1,459.00 | 1,459.00 | 80,818 |
| 2025-11-04 | 1,487.00 | 1,506.00 | 1,453.00 | 1,453.00 | 1,453.00 | 42,659 |
| 2025-11-03 | 1,483.00 | 1,541.00 | 1,474.00 | 1,475.00 | 1,475.00 | 40,434 |
| 2025-10-31 | 1,497.00 | 1,543.00 | 1,477.00 | 1,482.00 | 1,482.00 | 41,995 |
| 2025-10-30 | 1,518.00 | 1,530.00 | 1,496.00 | 1,497.00 | 1,497.00 | 44,709 |
| 2025-10-29 | 1,544.00 | 1,559.00 | 1,518.00 | 1,518.00 | 1,518.00 | 41,666 |
| 2025-10-28 | 1,549.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,535.00 | 82,512 |
| 2025-10-27 | 1,604.00 | 1,620.00 | 1,528.00 | 1,528.00 | 1,528.00 | 112,236 |
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.