Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,579.00 | 1,579.00 | 1,512.00 | 1,512.00 | 1,512.00 | 10,426 |
| 2025-04-24 | 1,524.00 | 1,549.00 | 1,524.00 | 1,534.00 | 1,534.00 | 5,980 |
| 2025-04-23 | 1,526.00 | 1,555.00 | 1,511.00 | 1,524.00 | 1,524.00 | 12,888 |
| 2025-04-22 | 1,510.00 | 1,550.00 | 1,510.00 | 1,511.00 | 1,511.00 | 6,407 |
| 2025-04-21 | 1,522.00 | 1,559.00 | 1,510.00 | 1,510.00 | 1,510.00 | 8,554 |
| 2025-04-18 | 1,526.00 | 1,548.00 | 1,500.00 | 1,522.00 | 1,522.00 | 10,280 |
| 2025-04-17 | 1,520.00 | 1,555.00 | 1,516.00 | 1,526.00 | 1,526.00 | 7,434 |
| 2025-04-16 | 1,542.00 | 1,554.00 | 1,509.00 | 1,539.00 | 1,539.00 | 14,172 |
| 2025-04-15 | 1,510.00 | 1,535.00 | 1,500.00 | 1,527.00 | 1,527.00 | 14,242 |
| 2025-04-14 | 1,516.00 | 1,545.00 | 1,503.00 | 1,510.00 | 1,510.00 | 4,845 |
| 2025-04-11 | 1,509.00 | 1,539.00 | 1,495.00 | 1,501.00 | 1,501.00 | 17,499 |
| 2025-04-10 | 1,520.00 | 1,554.00 | 1,480.00 | 1,509.00 | 1,509.00 | 52,182 |
| 2025-04-09 | 1,494.00 | 1,521.00 | 1,474.00 | 1,520.00 | 1,520.00 | 10,270 |
| 2025-04-08 | 1,443.00 | 1,495.00 | 1,443.00 | 1,494.00 | 1,494.00 | 13,761 |
| 2025-04-07 | 1,553.00 | 1,553.00 | 1,470.00 | 1,471.00 | 1,471.00 | 56,890 |
| 2025-04-04 | 1,513.00 | 1,615.00 | 1,500.00 | 1,521.00 | 1,521.00 | 119,991 |
| 2025-04-03 | 1,508.00 | 1,528.00 | 1,498.00 | 1,513.00 | 1,513.00 | 15,367 |
| 2025-04-02 | 1,485.00 | 1,527.00 | 1,482.00 | 1,508.00 | 1,508.00 | 21,885 |
| 2025-04-01 | 1,570.00 | 1,649.00 | 1,464.00 | 1,492.00 | 1,492.00 | 223,581 |
| 2025-03-31 | 1,441.00 | 1,498.00 | 1,436.00 | 1,498.00 | 1,498.00 | 11,929 |
| 2025-03-28 | 1,405.00 | 1,463.00 | 1,405.00 | 1,455.00 | 1,455.00 | 18,418 |
| 2025-03-27 | 1,446.00 | 1,446.00 | 1,422.00 | 1,422.00 | 1,422.00 | 9,673 |
| 2025-03-26 | 1,420.00 | 1,625.00 | 1,420.00 | 1,446.00 | 1,446.00 | 177,280 |
| 2025-03-25 | 1,400.00 | 1,438.00 | 1,400.00 | 1,420.00 | 1,420.00 | 19,255 |
| 2025-03-24 | 1,423.00 | 1,427.00 | 1,367.00 | 1,407.00 | 1,407.00 | 25,831 |
| 2025-03-21 | 1,493.00 | 1,493.00 | 1,404.00 | 1,424.00 | 1,424.00 | 71,474 |
| 2025-03-20 | 1,570.00 | 1,576.00 | 1,483.00 | 1,493.00 | 1,493.00 | 49,549 |
| 2025-03-19 | 1,577.00 | 1,577.00 | 1,512.00 | 1,570.00 | 1,570.00 | 26,751 |
| 2025-03-18 | 1,539.00 | 1,580.00 | 1,439.00 | 1,578.00 | 1,578.00 | 298,038 |
| 2025-03-17 | 1,590.00 | 1,650.00 | 1,570.00 | 1,629.00 | 1,629.00 | 74,056 |
| 2025-03-14 | 1,591.00 | 1,620.00 | 1,533.00 | 1,590.00 | 1,590.00 | 62,384 |
| 2025-03-13 | 1,490.00 | 1,638.00 | 1,483.00 | 1,591.00 | 1,591.00 | 84,453 |
| 2025-03-12 | 1,416.00 | 1,535.00 | 1,396.00 | 1,493.00 | 1,493.00 | 104,729 |
| 2025-03-11 | 1,356.00 | 1,429.00 | 1,356.00 | 1,416.00 | 1,416.00 | 13,726 |
| 2025-03-10 | 1,424.00 | 1,446.00 | 1,424.00 | 1,431.00 | 1,431.00 | 3,629 |
| 2025-03-07 | 1,460.00 | 1,460.00 | 1,424.00 | 1,424.00 | 1,424.00 | 14,430 |
| 2025-03-06 | 1,468.00 | 1,468.00 | 1,424.00 | 1,460.00 | 1,460.00 | 11,935 |
| 2025-03-05 | 1,473.00 | 1,473.00 | 1,459.00 | 1,468.00 | 1,468.00 | 7,528 |
| 2025-03-04 | 1,498.00 | 1,498.00 | 1,473.00 | 1,473.00 | 1,473.00 | 6,172 |
| 2025-02-28 | 1,506.00 | 1,506.00 | 1,466.00 | 1,498.00 | 1,498.00 | 8,645 |
| 2025-02-27 | 1,495.00 | 1,510.00 | 1,477.00 | 1,506.00 | 1,506.00 | 8,650 |
| 2025-02-26 | 1,475.00 | 1,498.00 | 1,460.00 | 1,495.00 | 1,495.00 | 11,982 |
| 2025-02-25 | 1,448.00 | 1,516.00 | 1,441.00 | 1,486.00 | 1,486.00 | 13,522 |
| 2025-02-24 | 1,436.00 | 1,498.00 | 1,436.00 | 1,448.00 | 1,448.00 | 8,239 |
| 2025-02-21 | 1,448.00 | 1,450.00 | 1,431.00 | 1,448.00 | 1,448.00 | 2,202 |
| 2025-02-20 | 1,431.00 | 1,497.00 | 1,429.00 | 1,448.00 | 1,448.00 | 3,673 |
| 2025-02-19 | 1,449.00 | 1,455.00 | 1,421.00 | 1,448.00 | 1,448.00 | 10,671 |
| 2025-02-18 | 1,434.00 | 1,460.00 | 1,420.00 | 1,449.00 | 1,449.00 | 10,664 |
| 2025-02-17 | 1,460.00 | 1,460.00 | 1,441.00 | 1,451.00 | 1,451.00 | 1,776 |
| 2025-02-14 | 1,458.00 | 1,475.00 | 1,439.00 | 1,440.00 | 1,440.00 | 5,059 |
| 2025-02-13 | 1,455.00 | 1,480.00 | 1,406.00 | 1,474.00 | 1,474.00 | 10,677 |
| 2025-02-12 | 1,458.00 | 1,470.00 | 1,458.00 | 1,469.00 | 1,469.00 | 4,656 |
| 2025-02-11 | 1,440.00 | 1,483.00 | 1,427.00 | 1,470.00 | 1,470.00 | 11,596 |
| 2025-02-10 | 1,468.00 | 1,519.00 | 1,433.00 | 1,440.00 | 1,440.00 | 18,006 |
| 2025-02-07 | 1,447.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 4,987 |
| 2025-02-06 | 1,441.00 | 1,461.00 | 1,384.00 | 1,447.00 | 1,447.00 | 11,230 |
| 2025-02-05 | 1,438.00 | 1,454.00 | 1,432.00 | 1,453.00 | 1,453.00 | 7,050 |
| 2025-02-04 | 1,452.00 | 1,452.00 | 1,400.00 | 1,440.00 | 1,440.00 | 20,301 |
| 2025-02-03 | 1,540.00 | 1,540.00 | 1,450.00 | 1,498.00 | 1,498.00 | 7,687 |
| 2025-01-31 | 1,485.00 | 1,571.00 | 1,485.00 | 1,540.00 | 1,540.00 | 13,956 |
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.