Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,595.00 | 1,612.00 | 1,580.00 | 1,600.00 | 1,600.00 | 7,088 |
| 2024-10-28 | 1,611.00 | 1,613.00 | 1,593.00 | 1,612.00 | 1,612.00 | 9,477 |
| 2024-10-25 | 1,619.00 | 1,619.00 | 1,602.00 | 1,613.00 | 1,613.00 | 5,298 |
| 2024-10-24 | 1,608.00 | 1,620.00 | 1,608.00 | 1,619.00 | 1,619.00 | 4,914 |
| 2024-10-23 | 1,601.00 | 1,610.00 | 1,599.00 | 1,608.00 | 1,608.00 | 4,770 |
| 2024-10-22 | 1,620.00 | 1,640.00 | 1,600.00 | 1,601.00 | 1,601.00 | 13,969 |
| 2024-10-21 | 1,620.00 | 1,622.00 | 1,613.00 | 1,620.00 | 1,620.00 | 9,715 |
| 2024-10-18 | 1,620.00 | 1,624.00 | 1,613.00 | 1,623.00 | 1,623.00 | 5,000 |
| 2024-10-17 | 1,616.00 | 1,622.00 | 1,615.00 | 1,621.00 | 1,621.00 | 8,495 |
| 2024-10-16 | 1,621.00 | 1,625.00 | 1,609.00 | 1,622.00 | 1,622.00 | 13,593 |
| 2024-10-15 | 1,622.00 | 1,622.00 | 1,610.00 | 1,622.00 | 1,622.00 | 4,454 |
| 2024-10-14 | 1,622.00 | 1,624.00 | 1,620.00 | 1,622.00 | 1,622.00 | 3,055 |
| 2024-10-11 | 1,606.00 | 1,623.00 | 1,603.00 | 1,622.00 | 1,622.00 | 9,722 |
| 2024-10-10 | 1,606.00 | 1,623.00 | 1,561.00 | 1,623.00 | 1,623.00 | 5,708 |
| 2024-10-08 | 1,621.00 | 1,625.00 | 1,620.00 | 1,621.00 | 1,621.00 | 8,026 |
| 2024-10-07 | 1,616.00 | 1,623.00 | 1,608.00 | 1,621.00 | 1,621.00 | 14,039 |
| 2024-10-04 | 1,624.00 | 1,624.00 | 1,613.00 | 1,623.00 | 1,623.00 | 4,951 |
| 2024-10-02 | 1,619.00 | 1,630.00 | 1,617.00 | 1,626.00 | 1,626.00 | 7,604 |
| 2024-09-30 | 1,620.00 | 1,645.00 | 1,620.00 | 1,633.00 | 1,633.00 | 9,011 |
| 2024-09-27 | 1,629.00 | 1,640.00 | 1,620.00 | 1,633.00 | 1,633.00 | 7,656 |
| 2024-09-26 | 1,615.00 | 1,631.00 | 1,615.00 | 1,629.00 | 1,629.00 | 16,083 |
| 2024-09-25 | 1,611.00 | 1,650.00 | 1,595.00 | 1,631.00 | 1,631.00 | 17,873 |
| 2024-09-24 | 1,607.00 | 1,634.00 | 1,607.00 | 1,627.00 | 1,627.00 | 6,489 |
| 2024-09-23 | 1,590.00 | 1,640.00 | 1,590.00 | 1,623.00 | 1,623.00 | 4,919 |
| 2024-09-20 | 1,602.00 | 1,611.00 | 1,595.00 | 1,607.00 | 1,607.00 | 9,942 |
| 2024-09-19 | 1,597.00 | 1,609.00 | 1,589.00 | 1,602.00 | 1,602.00 | 10,485 |
| 2024-09-13 | 1,583.00 | 1,605.00 | 1,583.00 | 1,605.00 | 1,605.00 | 15,533 |
| 2024-09-12 | 1,561.00 | 1,600.00 | 1,561.00 | 1,575.00 | 1,575.00 | 23,119 |
| 2024-09-11 | 1,577.00 | 1,734.00 | 1,560.00 | 1,581.00 | 1,581.00 | 199,415 |
| 2024-09-10 | 1,589.00 | 1,595.00 | 1,585.00 | 1,592.00 | 1,592.00 | 13,743 |
| 2024-09-09 | 1,552.00 | 1,600.00 | 1,551.00 | 1,589.00 | 1,589.00 | 10,888 |
| 2024-09-06 | 1,617.00 | 1,617.00 | 1,599.00 | 1,608.00 | 1,608.00 | 11,817 |
| 2024-09-05 | 1,613.00 | 1,625.00 | 1,608.00 | 1,620.00 | 1,620.00 | 22,424 |
| 2024-09-04 | 1,639.00 | 1,640.00 | 1,595.00 | 1,630.00 | 1,630.00 | 13,290 |
| 2024-09-03 | 1,615.00 | 1,690.00 | 1,597.00 | 1,639.00 | 1,639.00 | 54,340 |
| 2024-09-02 | 1,583.00 | 1,619.00 | 1,580.00 | 1,612.00 | 1,612.00 | 9,657 |
| 2024-08-30 | 1,572.00 | 1,598.00 | 1,572.00 | 1,580.00 | 1,580.00 | 9,227 |
| 2024-08-29 | 1,599.00 | 1,624.00 | 1,561.00 | 1,572.00 | 1,572.00 | 18,836 |
| 2024-08-28 | 1,608.00 | 1,616.00 | 1,551.00 | 1,616.00 | 1,616.00 | 13,684 |
| 2024-08-27 | 1,585.00 | 1,619.00 | 1,585.00 | 1,616.00 | 1,616.00 | 2,357 |
| 2024-08-26 | 1,590.00 | 1,606.00 | 1,551.00 | 1,601.00 | 1,601.00 | 6,211 |
| 2024-08-23 | 1,587.00 | 1,590.00 | 1,568.00 | 1,590.00 | 1,590.00 | 3,151 |
| 2024-08-22 | 1,580.00 | 1,589.00 | 1,568.00 | 1,587.00 | 1,587.00 | 9,793 |
| 2024-08-21 | 1,581.00 | 1,609.00 | 1,580.00 | 1,580.00 | 1,580.00 | 5,321 |
| 2024-08-20 | 1,581.00 | 1,581.00 | 1,568.00 | 1,581.00 | 1,581.00 | 9,524 |
| 2024-08-19 | 1,605.00 | 1,605.00 | 1,575.00 | 1,581.00 | 1,581.00 | 12,079 |
| 2024-08-16 | 1,543.00 | 1,595.00 | 1,543.00 | 1,581.00 | 1,581.00 | 14,227 |
| 2024-08-14 | 1,543.00 | 1,555.00 | 1,535.00 | 1,543.00 | 1,543.00 | 37,599 |
| 2024-08-13 | 1,548.00 | 1,559.00 | 1,525.00 | 1,543.00 | 1,543.00 | 18,771 |
| 2024-08-12 | 1,553.00 | 1,560.00 | 1,542.00 | 1,548.00 | 1,548.00 | 19,001 |
| 2024-08-09 | 1,535.00 | 1,559.00 | 1,535.00 | 1,552.00 | 1,552.00 | 6,853 |
| 2024-08-08 | 1,535.00 | 1,555.00 | 1,511.00 | 1,535.00 | 1,535.00 | 32,976 |
| 2024-08-07 | 1,510.00 | 1,538.00 | 1,510.00 | 1,535.00 | 1,535.00 | 9,737 |
| 2024-08-06 | 1,483.00 | 1,557.00 | 1,483.00 | 1,510.00 | 1,510.00 | 25,482 |
| 2024-08-05 | 1,719.00 | 1,719.00 | 1,483.00 | 1,483.00 | 1,483.00 | 44,241 |
| 2024-08-02 | 1,780.00 | 1,790.00 | 1,710.00 | 1,764.00 | 1,764.00 | 16,470 |
| 2024-08-01 | 1,695.00 | 1,856.00 | 1,692.00 | 1,780.00 | 1,780.00 | 72,124 |
| 2024-07-31 | 1,682.00 | 1,695.00 | 1,671.00 | 1,695.00 | 1,695.00 | 32,806 |
| 2024-07-30 | 1,710.00 | 1,733.00 | 1,680.00 | 1,682.00 | 1,682.00 | 10,827 |
| 2024-07-29 | 1,696.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,700.00 | 16,387 |
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.