Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,487.00 | 1,487.00 | 1,460.00 | 1,460.00 | 1,460.00 | 15,572 |
| 2025-07-24 | 1,519.00 | 1,519.00 | 1,471.00 | 1,487.00 | 1,487.00 | 23,868 |
| 2025-07-23 | 1,540.00 | 1,540.00 | 1,489.00 | 1,519.00 | 1,519.00 | 221,742 |
| 2025-07-22 | 1,538.00 | 1,596.00 | 1,523.00 | 1,540.00 | 1,540.00 | 74,625 |
| 2025-07-21 | 1,564.00 | 1,575.00 | 1,532.00 | 1,538.00 | 1,538.00 | 9,872 |
| 2025-07-18 | 1,546.00 | 1,558.00 | 1,537.00 | 1,549.00 | 1,549.00 | 5,615 |
| 2025-07-17 | 1,545.00 | 1,546.00 | 1,539.00 | 1,546.00 | 1,546.00 | 12,137 |
| 2025-07-16 | 1,545.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | 7,794 |
| 2025-07-15 | 1,535.00 | 1,555.00 | 1,532.00 | 1,545.00 | 1,545.00 | 11,187 |
| 2025-07-14 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,535.00 | 21,648 |
| 2025-07-11 | 1,575.00 | 1,575.00 | 1,520.00 | 1,537.00 | 1,537.00 | 78,472 |
| 2025-07-10 | 1,559.00 | 1,640.00 | 1,520.00 | 1,575.00 | 1,575.00 | 118,867 |
| 2025-07-09 | 1,540.00 | 1,590.00 | 1,531.00 | 1,531.00 | 1,531.00 | 11,066 |
| 2025-07-08 | 1,579.00 | 1,579.00 | 1,510.00 | 1,540.00 | 1,540.00 | 6,659 |
| 2025-07-07 | 1,536.00 | 1,619.00 | 1,519.00 | 1,579.00 | 1,579.00 | 12,217 |
| 2025-07-04 | 1,545.00 | 1,553.00 | 1,540.00 | 1,540.00 | 1,540.00 | 18,440 |
| 2025-07-03 | 1,559.00 | 1,576.00 | 1,538.00 | 1,545.00 | 1,545.00 | 10,801 |
| 2025-07-02 | 1,590.00 | 1,590.00 | 1,549.00 | 1,576.00 | 1,576.00 | 2,965 |
| 2025-07-01 | 1,545.00 | 1,590.00 | 1,545.00 | 1,560.00 | 1,560.00 | 11,937 |
| 2025-06-30 | 1,541.00 | 1,585.00 | 1,522.00 | 1,544.00 | 1,544.00 | 19,206 |
| 2025-06-27 | 1,580.00 | 1,580.00 | 1,540.00 | 1,541.00 | 1,541.00 | 13,625 |
| 2025-06-26 | 1,573.00 | 1,617.00 | 1,558.00 | 1,580.00 | 1,580.00 | 2,980 |
| 2025-06-25 | 1,599.00 | 1,619.00 | 1,552.00 | 1,558.00 | 1,558.00 | 9,933 |
| 2025-06-24 | 1,579.00 | 1,600.00 | 1,579.00 | 1,592.00 | 1,592.00 | 10,419 |
| 2025-06-23 | 1,561.00 | 1,600.00 | 1,550.00 | 1,579.00 | 1,579.00 | 11,866 |
| 2025-06-20 | 1,576.00 | 1,600.00 | 1,530.00 | 1,561.00 | 1,561.00 | 39,154 |
| 2025-06-19 | 1,585.00 | 1,598.00 | 1,576.00 | 1,576.00 | 1,576.00 | 10,209 |
| 2025-06-18 | 1,586.00 | 1,599.00 | 1,566.00 | 1,598.00 | 1,598.00 | 7,215 |
| 2025-06-17 | 1,581.00 | 1,588.00 | 1,566.00 | 1,571.00 | 1,571.00 | 10,474 |
| 2025-06-16 | 1,606.00 | 1,629.00 | 1,527.00 | 1,566.00 | 1,566.00 | 14,534 |
| 2025-06-13 | 1,620.00 | 1,622.00 | 1,588.00 | 1,591.00 | 1,591.00 | 15,938 |
| 2025-06-12 | 1,581.00 | 1,640.00 | 1,572.00 | 1,620.00 | 1,620.00 | 30,704 |
| 2025-06-11 | 1,585.00 | 1,585.00 | 1,546.00 | 1,581.00 | 1,581.00 | 23,492 |
| 2025-06-10 | 1,560.00 | 1,560.00 | 1,546.00 | 1,546.00 | 1,546.00 | 27,593 |
| 2025-06-09 | 1,539.00 | 1,567.00 | 1,539.00 | 1,560.00 | 1,560.00 | 11,510 |
| 2025-06-05 | 1,551.00 | 1,575.00 | 1,536.00 | 1,538.00 | 1,538.00 | 23,092 |
| 2025-06-04 | 1,551.00 | 1,580.00 | 1,536.00 | 1,536.00 | 1,536.00 | 13,142 |
| 2025-06-02 | 1,535.00 | 1,589.00 | 1,535.00 | 1,536.00 | 1,536.00 | 13,190 |
| 2025-05-30 | 1,563.00 | 1,563.00 | 1,530.00 | 1,535.00 | 1,535.00 | 6,167 |
| 2025-05-29 | 1,540.00 | 1,590.00 | 1,535.00 | 1,563.00 | 1,563.00 | 5,361 |
| 2025-05-28 | 1,527.00 | 1,559.00 | 1,518.00 | 1,540.00 | 1,540.00 | 16,878 |
| 2025-05-27 | 1,554.00 | 1,554.00 | 1,520.00 | 1,527.00 | 1,527.00 | 5,834 |
| 2025-05-26 | 1,512.00 | 1,555.00 | 1,512.00 | 1,554.00 | 1,554.00 | 16,022 |
| 2025-05-23 | 1,553.00 | 1,590.00 | 1,512.00 | 1,512.00 | 1,512.00 | 22,417 |
| 2025-05-22 | 1,560.00 | 1,560.00 | 1,530.00 | 1,551.00 | 1,551.00 | 4,247 |
| 2025-05-21 | 1,518.00 | 1,586.00 | 1,518.00 | 1,560.00 | 1,560.00 | 8,004 |
| 2025-05-20 | 1,549.00 | 1,549.00 | 1,521.00 | 1,534.00 | 1,534.00 | 11,485 |
| 2025-05-19 | 1,539.00 | 1,589.00 | 1,503.00 | 1,549.00 | 1,549.00 | 9,176 |
| 2025-05-16 | 1,547.00 | 1,590.00 | 1,503.00 | 1,503.00 | 1,503.00 | 24,124 |
| 2025-05-15 | 1,543.00 | 1,558.00 | 1,528.00 | 1,532.00 | 1,532.00 | 8,607 |
| 2025-05-14 | 1,533.00 | 1,589.00 | 1,528.00 | 1,528.00 | 1,528.00 | 7,310 |
| 2025-05-13 | 1,521.00 | 1,600.00 | 1,521.00 | 1,543.00 | 1,543.00 | 14,434 |
| 2025-05-12 | 1,551.00 | 1,551.00 | 1,521.00 | 1,521.00 | 1,521.00 | 8,619 |
| 2025-05-09 | 1,556.00 | 1,590.00 | 1,544.00 | 1,544.00 | 1,544.00 | 5,943 |
| 2025-05-08 | 1,542.00 | 1,557.00 | 1,535.00 | 1,556.00 | 1,556.00 | 5,755 |
| 2025-05-07 | 1,512.00 | 1,574.00 | 1,512.00 | 1,535.00 | 1,535.00 | 43,183 |
| 2025-05-02 | 1,521.00 | 1,559.00 | 1,504.00 | 1,504.00 | 1,504.00 | 10,317 |
| 2025-04-30 | 1,532.00 | 1,555.00 | 1,516.00 | 1,521.00 | 1,521.00 | 6,344 |
| 2025-04-29 | 1,599.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | 13,098 |
| 2025-04-28 | 1,596.00 | 1,600.00 | 1,500.00 | 1,539.00 | 1,539.00 | 10,496 |
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.