Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,750.00 | 1,777.00 | 1,682.00 | 1,748.00 | 1,748.00 | 12,429 |
| 2026-10-19 | 1,719.00 | 1,724.00 | 1,685.00 | 1,715.00 | 1,715.00 | 6,521 |
| 2026-10-16 | 1,695.00 | 1,725.00 | 1,626.00 | 1,719.00 | 1,719.00 | 1,748 |
| 2026-10-15 | 1,795.00 | 1,796.00 | 1,616.00 | 1,695.00 | 1,695.00 | 5,230 |
| 2026-10-14 | 1,712.00 | 1,776.00 | 1,700.00 | 1,731.00 | 1,731.00 | 3,808 |
| 2026-10-13 | 1,750.00 | 1,798.00 | 1,702.00 | 1,713.00 | 1,713.00 | 4,986 |
| 2026-10-12 | 1,701.00 | 1,731.00 | 1,693.00 | 1,730.00 | 1,730.00 | 3,917 |
| 2026-10-08 | 1,735.00 | 1,737.00 | 1,655.00 | 1,729.00 | 1,729.00 | 6,358 |
| 2026-10-07 | 1,730.00 | 1,750.00 | 1,723.00 | 1,733.00 | 1,733.00 | 7,801 |
| 2026-10-06 | 1,759.00 | 1,759.00 | 1,701.00 | 1,731.00 | 1,731.00 | 10,955 |
| 2026-10-02 | 1,752.00 | 1,760.00 | 1,723.00 | 1,758.00 | 1,758.00 | 8,003 |
| 2026-10-01 | 1,743.00 | 1,768.00 | 1,734.00 | 1,752.00 | 1,752.00 | 9,593 |
| 2026-09-30 | 1,790.00 | 1,796.00 | 1,697.00 | 1,758.00 | 1,758.00 | 16,158 |
| 2026-09-29 | 1,835.00 | 1,835.00 | 1,744.00 | 1,813.00 | 1,813.00 | 17,072 |
| 2026-09-28 | 1,849.00 | 1,849.00 | 1,770.00 | 1,813.00 | 1,813.00 | 12,559 |
| 2026-09-23 | 1,787.00 | 1,838.00 | 1,747.00 | 1,798.00 | 1,798.00 | 7,190 |
| 2026-09-22 | 1,825.00 | 1,836.00 | 1,772.00 | 1,787.00 | 1,787.00 | 8,507 |
| 2026-09-21 | 1,792.00 | 1,843.00 | 1,758.00 | 1,825.00 | 1,825.00 | 18,522 |
| 2026-09-18 | 1,842.00 | 1,842.00 | 1,775.00 | 1,805.00 | 1,805.00 | 7,192 |
| 2026-09-17 | 1,812.00 | 1,849.00 | 1,763.00 | 1,842.00 | 1,842.00 | 23,091 |
| 2026-09-16 | 1,810.00 | 2,100.00 | 1,775.00 | 1,838.00 | 1,838.00 | 225,663 |
| 2026-09-15 | 1,730.00 | 1,787.00 | 1,660.00 | 1,730.00 | 1,730.00 | 6,696 |
| 2026-09-14 | 1,760.00 | 1,799.00 | 1,660.00 | 1,733.00 | 1,733.00 | 8,560 |
| 2026-09-11 | 1,794.00 | 1,794.00 | 1,721.00 | 1,760.00 | 1,760.00 | 2,904 |
| 2026-09-10 | 1,732.00 | 1,750.00 | 1,699.00 | 1,743.00 | 1,743.00 | 3,457 |
| 2026-09-09 | 1,749.00 | 1,749.00 | 1,711.00 | 1,732.00 | 1,732.00 | 1,853 |
| 2026-09-08 | 1,750.00 | 1,750.00 | 1,662.00 | 1,740.00 | 1,740.00 | 4,165 |
| 2026-09-07 | 1,750.00 | 1,750.00 | 1,652.00 | 1,729.00 | 1,729.00 | 5,878 |
| 2026-09-04 | 1,700.00 | 1,705.00 | 1,700.00 | 1,701.00 | 1,701.00 | 620 |
| 2026-09-03 | 1,707.00 | 1,707.00 | 1,689.00 | 1,700.00 | 1,700.00 | 2,857 |
| 2026-09-02 | 1,725.00 | 1,725.00 | 1,686.00 | 1,712.00 | 1,712.00 | 990 |
| 2026-09-01 | 1,699.00 | 1,784.00 | 1,677.00 | 1,715.00 | 1,715.00 | 3,914 |
| 2026-08-31 | 1,673.00 | 1,712.00 | 1,652.00 | 1,699.00 | 1,699.00 | 7,220 |
| 2026-08-28 | 1,695.00 | 1,804.00 | 1,667.00 | 1,672.00 | 1,672.00 | 16,354 |
| 2026-08-27 | 1,698.00 | 1,738.00 | 1,646.00 | 1,695.00 | 1,695.00 | 16,659 |
| 2026-08-26 | 1,675.00 | 1,770.00 | 1,612.00 | 1,697.00 | 1,697.00 | 10,668 |
| 2026-08-25 | 1,693.00 | 1,693.00 | 1,651.00 | 1,675.00 | 1,675.00 | 3,670 |
| 2026-08-24 | 1,750.00 | 1,750.00 | 1,654.00 | 1,676.00 | 1,676.00 | 5,267 |
| 2026-08-21 | 1,731.00 | 1,822.00 | 1,641.00 | 1,674.00 | 1,674.00 | 27,656 |
| 2026-08-20 | 1,750.00 | 1,750.00 | 1,703.00 | 1,722.00 | 1,722.00 | 3,565 |
| 2026-08-19 | 1,799.00 | 1,799.00 | 1,703.00 | 1,703.00 | 1,703.00 | 11,874 |
| 2026-08-18 | 1,718.00 | 1,840.00 | 1,718.00 | 1,747.00 | 1,747.00 | 52,834 |
| 2026-08-14 | 1,724.00 | 1,797.00 | 1,718.00 | 1,741.00 | 1,741.00 | 17,023 |
| 2026-08-13 | 1,756.00 | 1,800.00 | 1,724.00 | 1,724.00 | 1,724.00 | 22,625 |
| 2026-08-12 | 1,735.00 | 1,764.00 | 1,734.00 | 1,756.00 | 1,756.00 | 11,642 |
| 2026-08-11 | 1,768.00 | 1,784.00 | 1,707.00 | 1,735.00 | 1,735.00 | 18,654 |
| 2026-08-10 | 1,770.00 | 1,797.00 | 1,737.00 | 1,768.00 | 1,768.00 | 22,418 |
| 2026-08-07 | 1,791.00 | 1,849.00 | 1,698.00 | 1,770.00 | 1,770.00 | 13,785 |
| 2026-08-06 | 1,795.00 | 1,795.00 | 1,762.00 | 1,791.00 | 1,791.00 | 5,669 |
| 2026-08-05 | 1,807.00 | 1,813.00 | 1,722.00 | 1,807.00 | 1,807.00 | 15,043 |
| 2026-08-04 | 1,769.00 | 1,905.00 | 1,730.00 | 1,771.00 | 1,771.00 | 16,875 |
| 2026-08-03 | 1,776.00 | 1,825.00 | 1,714.00 | 1,769.00 | 1,769.00 | 6,818 |
| 2026-07-31 | 1,840.00 | 1,900.00 | 1,755.00 | 1,776.00 | 1,776.00 | 15,981 |
| 2026-07-30 | 1,850.00 | 1,881.00 | 1,751.00 | 1,790.00 | 1,790.00 | 32,471 |
| 2026-07-29 | 1,922.00 | 2,100.00 | 1,800.00 | 1,864.00 | 1,864.00 | 74,905 |
| 2026-07-28 | 2,050.00 | 2,050.00 | 1,830.00 | 1,922.00 | 1,922.00 | 29,518 |
| 2026-07-27 | 2,105.00 | 2,335.00 | 2,050.00 | 2,050.00 | 2,050.00 | 119,249 |
| 2026-07-24 | 2,150.00 | 2,150.00 | 2,030.00 | 2,120.00 | 2,120.00 | 28,228 |
| 2026-07-23 | 2,040.00 | 2,120.00 | 1,995.00 | 2,110.00 | 2,110.00 | 63,012 |
| 2026-07-22 | 2,145.00 | 2,200.00 | 1,987.00 | 2,045.00 | 2,045.00 | 117,877 |
Page 1 of 5 · 245 trading daysOlder →
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.