Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,593.00 | 1,598.00 | 1,579.00 | 1,590.00 | 1,590.00 | 52,481 |
| 2025-10-23 | 1,602.00 | 1,606.00 | 1,592.00 | 1,593.00 | 1,593.00 | 31,834 |
| 2025-10-22 | 1,609.00 | 1,620.00 | 1,577.00 | 1,602.00 | 1,602.00 | 62,993 |
| 2025-10-21 | 1,617.00 | 1,647.00 | 1,600.00 | 1,605.00 | 1,605.00 | 25,398 |
| 2025-10-20 | 1,600.00 | 1,628.00 | 1,580.00 | 1,616.00 | 1,616.00 | 31,811 |
| 2025-10-17 | 1,685.00 | 1,714.00 | 1,586.00 | 1,600.00 | 1,600.00 | 93,880 |
| 2025-10-16 | 1,750.00 | 1,760.00 | 1,650.00 | 1,676.00 | 1,676.00 | 54,471 |
| 2025-10-15 | 1,700.00 | 1,737.00 | 1,688.00 | 1,737.00 | 1,737.00 | 33,044 |
| 2025-10-14 | 1,727.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 44,240 |
| 2025-10-13 | 1,721.00 | 1,780.00 | 1,710.00 | 1,745.00 | 1,745.00 | 54,962 |
| 2025-10-10 | 1,768.00 | 1,840.00 | 1,720.00 | 1,781.00 | 1,781.00 | 111,782 |
| 2025-10-02 | 1,742.00 | 1,785.00 | 1,713.00 | 1,768.00 | 1,768.00 | 67,776 |
| 2025-10-01 | 1,735.00 | 1,796.00 | 1,724.00 | 1,750.00 | 1,750.00 | 118,336 |
| 2025-09-30 | 1,815.00 | 1,815.00 | 1,720.00 | 1,735.00 | 1,735.00 | 306,330 |
| 2025-09-29 | 1,775.00 | 1,775.00 | 1,707.00 | 1,734.00 | 1,734.00 | 253,043 |
| 2025-09-26 | 1,670.00 | 1,950.00 | 1,670.00 | 1,762.00 | 1,762.00 | 1,967,722 |
| 2025-09-25 | 1,651.00 | 2,000.00 | 1,648.00 | 1,670.00 | 1,670.00 | 3,244,945 |
| 2025-09-24 | 1,652.00 | 1,660.00 | 1,640.00 | 1,651.00 | 1,651.00 | 22,912 |
| 2025-09-23 | 1,653.00 | 1,670.00 | 1,643.00 | 1,668.00 | 1,668.00 | 15,636 |
| 2025-09-22 | 1,675.00 | 1,679.00 | 1,643.00 | 1,646.00 | 1,646.00 | 17,170 |
| 2025-09-19 | 1,639.00 | 1,684.00 | 1,639.00 | 1,666.00 | 1,666.00 | 8,270 |
| 2025-09-18 | 1,651.00 | 1,666.00 | 1,547.00 | 1,639.00 | 1,639.00 | 41,426 |
| 2025-09-17 | 1,676.00 | 1,677.00 | 1,659.00 | 1,666.00 | 1,666.00 | 5,988 |
| 2025-09-16 | 1,665.00 | 1,680.00 | 1,561.00 | 1,677.00 | 1,677.00 | 38,912 |
| 2025-09-15 | 1,674.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | 28,498 |
| 2025-09-12 | 1,690.00 | 1,700.00 | 1,684.00 | 1,684.00 | 1,684.00 | 19,492 |
| 2025-09-11 | 1,668.00 | 1,700.00 | 1,668.00 | 1,690.00 | 1,690.00 | 41,525 |
| 2025-09-10 | 1,668.00 | 1,679.00 | 1,668.00 | 1,668.00 | 1,668.00 | 24,325 |
| 2025-09-09 | 1,656.00 | 1,685.00 | 1,653.00 | 1,668.00 | 1,668.00 | 35,150 |
| 2025-09-08 | 1,661.00 | 1,675.00 | 1,653.00 | 1,659.00 | 1,659.00 | 34,822 |
| 2025-09-05 | 1,639.00 | 1,676.00 | 1,639.00 | 1,660.00 | 1,660.00 | 48,114 |
| 2025-09-04 | 1,654.00 | 1,699.00 | 1,630.00 | 1,630.00 | 1,630.00 | 17,013 |
| 2025-09-03 | 1,673.00 | 1,688.00 | 1,649.00 | 1,654.00 | 1,654.00 | 12,170 |
| 2025-09-02 | 1,663.00 | 1,710.00 | 1,632.00 | 1,673.00 | 1,673.00 | 58,487 |
| 2025-09-01 | 1,668.00 | 1,675.00 | 1,654.00 | 1,663.00 | 1,663.00 | 45,377 |
| 2025-08-29 | 1,637.00 | 1,679.00 | 1,624.00 | 1,668.00 | 1,668.00 | 74,207 |
| 2025-08-28 | 1,626.00 | 1,675.00 | 1,594.00 | 1,637.00 | 1,637.00 | 37,900 |
| 2025-08-27 | 1,615.00 | 1,660.00 | 1,586.00 | 1,626.00 | 1,626.00 | 47,130 |
| 2025-08-26 | 1,623.00 | 1,648.00 | 1,612.00 | 1,615.00 | 1,615.00 | 39,023 |
| 2025-08-25 | 1,624.00 | 1,650.00 | 1,600.00 | 1,623.00 | 1,623.00 | 76,481 |
| 2025-08-22 | 1,567.00 | 1,722.00 | 1,565.00 | 1,615.00 | 1,615.00 | 195,394 |
| 2025-08-21 | 1,570.00 | 1,622.00 | 1,532.00 | 1,567.00 | 1,567.00 | 95,152 |
| 2025-08-20 | 1,589.00 | 1,925.00 | 1,514.00 | 1,557.00 | 1,557.00 | 1,476,207 |
| 2025-08-19 | 1,632.00 | 1,649.00 | 1,552.00 | 1,605.00 | 1,605.00 | 79,358 |
| 2025-08-18 | 1,518.00 | 1,650.00 | 1,490.00 | 1,632.00 | 1,632.00 | 511,025 |
| 2025-08-14 | 1,420.00 | 1,465.00 | 1,411.00 | 1,443.00 | 1,443.00 | 60,852 |
| 2025-08-13 | 1,493.00 | 1,699.00 | 1,379.00 | 1,392.00 | 1,392.00 | 831,487 |
| 2025-08-12 | 1,500.00 | 1,524.00 | 1,478.00 | 1,481.00 | 1,481.00 | 7,239 |
| 2025-08-11 | 1,500.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 10,060 |
| 2025-08-08 | 1,481.00 | 1,499.00 | 1,470.00 | 1,470.00 | 1,470.00 | 13,095 |
| 2025-08-07 | 1,459.00 | 1,481.00 | 1,459.00 | 1,481.00 | 1,481.00 | 11,548 |
| 2025-08-06 | 1,500.00 | 1,527.00 | 1,459.00 | 1,459.00 | 1,459.00 | 10,351 |
| 2025-08-05 | 1,486.00 | 1,486.00 | 1,466.00 | 1,466.00 | 1,466.00 | 5,578 |
| 2025-08-04 | 1,444.00 | 1,486.00 | 1,444.00 | 1,486.00 | 1,486.00 | 5,920 |
| 2025-08-01 | 1,451.00 | 1,462.00 | 1,439.00 | 1,444.00 | 1,444.00 | 14,630 |
| 2025-07-31 | 1,445.00 | 1,452.00 | 1,426.00 | 1,451.00 | 1,451.00 | 26,359 |
| 2025-07-30 | 1,430.00 | 1,440.00 | 1,429.00 | 1,431.00 | 1,431.00 | 19,537 |
| 2025-07-29 | 1,440.00 | 1,440.00 | 1,427.00 | 1,430.00 | 1,430.00 | 12,068 |
| 2025-07-28 | 1,485.00 | 1,527.00 | 1,440.00 | 1,440.00 | 1,440.00 | 32,436 |
| 2025-07-25 | 1,487.00 | 1,487.00 | 1,460.00 | 1,460.00 | 1,460.00 | 15,572 |
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.