Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,510.00 | 1,530.00 | 1,499.00 | 1,501.00 | 1,501.00 | 11,687 |
| 2025-01-23 | 1,516.00 | 1,555.00 | 1,513.00 | 1,516.00 | 1,516.00 | 7,001 |
| 2025-01-22 | 1,517.00 | 1,544.00 | 1,505.00 | 1,516.00 | 1,516.00 | 9,355 |
| 2025-01-21 | 1,503.00 | 1,527.00 | 1,500.00 | 1,517.00 | 1,517.00 | 24,651 |
| 2025-01-20 | 1,543.00 | 1,697.00 | 1,460.00 | 1,518.00 | 1,518.00 | 164,915 |
| 2025-01-17 | 1,521.00 | 1,544.00 | 1,521.00 | 1,543.00 | 1,543.00 | 2,167 |
| 2025-01-16 | 1,525.00 | 1,550.00 | 1,495.00 | 1,541.00 | 1,541.00 | 10,466 |
| 2025-01-15 | 1,528.00 | 1,541.00 | 1,495.00 | 1,541.00 | 1,541.00 | 5,545 |
| 2025-01-14 | 1,533.00 | 1,544.00 | 1,450.00 | 1,544.00 | 1,544.00 | 15,481 |
| 2025-01-13 | 1,522.00 | 1,538.00 | 1,477.00 | 1,533.00 | 1,533.00 | 5,782 |
| 2025-01-10 | 1,530.00 | 1,543.00 | 1,494.00 | 1,538.00 | 1,538.00 | 10,309 |
| 2025-01-09 | 1,498.00 | 1,513.00 | 1,470.00 | 1,513.00 | 1,513.00 | 2,863 |
| 2025-01-08 | 1,454.00 | 1,484.00 | 1,454.00 | 1,484.00 | 1,484.00 | 7,485 |
| 2025-01-07 | 1,453.00 | 1,465.00 | 1,444.00 | 1,465.00 | 1,465.00 | 6,590 |
| 2025-01-06 | 1,454.00 | 1,464.00 | 1,449.00 | 1,453.00 | 1,453.00 | 12,428 |
| 2025-01-03 | 1,440.00 | 1,479.00 | 1,424.00 | 1,454.00 | 1,454.00 | 14,304 |
| 2025-01-02 | 1,429.00 | 1,440.00 | 1,406.00 | 1,440.00 | 1,440.00 | 14,458 |
| 2024-12-30 | 1,444.00 | 1,445.00 | 1,400.00 | 1,444.00 | 1,444.00 | 14,429 |
| 2024-12-27 | 1,424.00 | 1,447.00 | 1,407.00 | 1,445.00 | 1,445.00 | 4,191 |
| 2024-12-26 | 1,426.00 | 1,450.00 | 1,406.00 | 1,448.00 | 1,448.00 | 8,054 |
| 2024-12-24 | 1,404.00 | 1,448.00 | 1,400.00 | 1,430.00 | 1,430.00 | 4,751 |
| 2024-12-23 | 1,378.00 | 1,408.00 | 1,351.00 | 1,404.00 | 1,404.00 | 6,131 |
| 2024-12-20 | 1,464.00 | 1,464.00 | 1,377.00 | 1,387.00 | 1,387.00 | 22,376 |
| 2024-12-19 | 1,463.00 | 1,505.00 | 1,450.00 | 1,464.00 | 1,464.00 | 9,501 |
| 2024-12-18 | 1,464.00 | 1,464.00 | 1,432.00 | 1,463.00 | 1,463.00 | 6,988 |
| 2024-12-17 | 1,438.00 | 1,472.00 | 1,425.00 | 1,432.00 | 1,432.00 | 28,206 |
| 2024-12-16 | 1,367.00 | 1,542.00 | 1,367.00 | 1,436.00 | 1,436.00 | 321,513 |
| 2024-12-13 | 1,334.00 | 1,373.00 | 1,327.00 | 1,367.00 | 1,367.00 | 10,784 |
| 2024-12-12 | 1,319.00 | 1,342.00 | 1,301.00 | 1,334.00 | 1,334.00 | 32,403 |
| 2024-12-11 | 1,305.00 | 1,330.00 | 1,301.00 | 1,319.00 | 1,319.00 | 14,985 |
| 2024-12-10 | 1,242.00 | 1,315.00 | 1,242.00 | 1,301.00 | 1,301.00 | 18,299 |
| 2024-12-09 | 1,416.00 | 1,416.00 | 1,214.00 | 1,307.00 | 1,307.00 | 43,605 |
| 2024-12-06 | 1,397.00 | 1,422.00 | 1,350.00 | 1,416.00 | 1,416.00 | 18,530 |
| 2024-12-05 | 1,397.00 | 1,435.00 | 1,397.00 | 1,422.00 | 1,422.00 | 13,276 |
| 2024-12-04 | 1,427.00 | 1,428.00 | 1,413.00 | 1,425.00 | 1,425.00 | 7,683 |
| 2024-12-03 | 1,424.00 | 1,434.00 | 1,410.00 | 1,428.00 | 1,428.00 | 9,827 |
| 2024-12-02 | 1,460.00 | 1,478.00 | 1,424.00 | 1,424.00 | 1,424.00 | 14,863 |
| 2024-11-29 | 1,479.00 | 1,490.00 | 1,463.00 | 1,481.00 | 1,481.00 | 5,395 |
| 2024-11-28 | 1,469.00 | 1,485.00 | 1,469.00 | 1,481.00 | 1,481.00 | 7,021 |
| 2024-11-27 | 1,454.00 | 1,469.00 | 1,445.00 | 1,469.00 | 1,469.00 | 7,866 |
| 2024-11-26 | 1,442.00 | 1,444.00 | 1,430.00 | 1,444.00 | 1,444.00 | 7,118 |
| 2024-11-25 | 1,440.00 | 1,444.00 | 1,440.00 | 1,444.00 | 1,444.00 | 8,426 |
| 2024-11-22 | 1,425.00 | 1,452.00 | 1,425.00 | 1,440.00 | 1,440.00 | 6,669 |
| 2024-11-21 | 1,441.00 | 1,455.00 | 1,425.00 | 1,441.00 | 1,441.00 | 9,726 |
| 2024-11-20 | 1,417.00 | 1,445.00 | 1,417.00 | 1,441.00 | 1,441.00 | 1,783 |
| 2024-11-19 | 1,453.00 | 1,475.00 | 1,425.00 | 1,433.00 | 1,433.00 | 15,122 |
| 2024-11-18 | 1,441.00 | 1,475.00 | 1,436.00 | 1,453.00 | 1,453.00 | 13,147 |
| 2024-11-15 | 1,436.00 | 1,445.00 | 1,361.00 | 1,436.00 | 1,436.00 | 21,562 |
| 2024-11-14 | 1,426.00 | 1,450.00 | 1,424.00 | 1,436.00 | 1,436.00 | 19,575 |
| 2024-11-13 | 1,451.00 | 1,495.00 | 1,438.00 | 1,441.00 | 1,441.00 | 31,572 |
| 2024-11-12 | 1,550.00 | 1,551.00 | 1,468.00 | 1,495.00 | 1,495.00 | 53,573 |
| 2024-11-11 | 1,575.00 | 1,580.00 | 1,551.00 | 1,551.00 | 1,551.00 | 17,903 |
| 2024-11-08 | 1,564.00 | 1,585.00 | 1,564.00 | 1,575.00 | 1,575.00 | 6,534 |
| 2024-11-07 | 1,579.00 | 1,595.00 | 1,566.00 | 1,576.00 | 1,576.00 | 16,862 |
| 2024-11-06 | 1,587.00 | 1,589.00 | 1,570.00 | 1,587.00 | 1,587.00 | 11,590 |
| 2024-11-05 | 1,605.00 | 1,605.00 | 1,572.00 | 1,595.00 | 1,595.00 | 13,685 |
| 2024-11-04 | 1,574.00 | 1,600.00 | 1,574.00 | 1,597.00 | 1,597.00 | 11,543 |
| 2024-11-01 | 1,599.00 | 1,599.00 | 1,559.00 | 1,594.00 | 1,594.00 | 16,546 |
| 2024-10-31 | 1,607.00 | 1,607.00 | 1,580.00 | 1,596.00 | 1,596.00 | 2,319 |
| 2024-10-30 | 1,600.00 | 1,600.00 | 1,585.00 | 1,599.00 | 1,599.00 | 3,241 |
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.