ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,190.00 | 12,460.00 | 11,450.00 | 11,800.00 | 11,800.00 | 89,686 |
| 2026-10-16 | 12,530.00 | 12,820.00 | 12,150.00 | 12,670.00 | 12,670.00 | 46,595 |
| 2026-10-15 | 13,150.00 | 13,150.00 | 11,790.00 | 12,100.00 | 12,100.00 | 89,559 |
| 2026-10-14 | 14,270.00 | 14,320.00 | 13,310.00 | 13,560.00 | 13,560.00 | 62,089 |
| 2026-10-13 | 13,410.00 | 14,300.00 | 13,170.00 | 14,270.00 | 14,270.00 | 81,085 |
| 2026-10-12 | 15,190.00 | 15,500.00 | 13,850.00 | 14,050.00 | 14,050.00 | 96,291 |
| 2026-10-08 | 14,610.00 | 15,490.00 | 14,610.00 | 15,190.00 | 15,190.00 | 151,341 |
| 2026-10-07 | 15,190.00 | 15,340.00 | 14,820.00 | 14,840.00 | 14,840.00 | 58,960 |
| 2026-10-06 | 15,000.00 | 15,640.00 | 14,480.00 | 15,180.00 | 15,180.00 | 105,370 |
| 2026-10-02 | 14,210.00 | 15,000.00 | 14,120.00 | 15,000.00 | 15,000.00 | 125,258 |
| 2026-10-01 | 12,760.00 | 14,610.00 | 12,740.00 | 14,210.00 | 14,210.00 | 137,515 |
| 2026-09-30 | 13,090.00 | 13,590.00 | 12,690.00 | 12,760.00 | 12,760.00 | 66,602 |
| 2026-09-29 | 13,110.00 | 13,350.00 | 12,660.00 | 12,980.00 | 12,980.00 | 71,802 |
| 2026-09-28 | 13,400.00 | 13,750.00 | 13,150.00 | 13,160.00 | 13,160.00 | 106,398 |
| 2026-09-23 | 13,550.00 | 14,200.00 | 13,130.00 | 13,770.00 | 13,770.00 | 79,746 |
| 2026-09-22 | 13,910.00 | 13,910.00 | 13,100.00 | 13,130.00 | 13,130.00 | 78,980 |
| 2026-09-21 | 12,600.00 | 13,510.00 | 12,210.00 | 13,400.00 | 13,400.00 | 123,015 |
| 2026-09-18 | 12,630.00 | 12,760.00 | 12,120.00 | 12,690.00 | 12,690.00 | 35,422 |
| 2026-09-17 | 11,890.00 | 12,870.00 | 11,540.00 | 12,380.00 | 12,380.00 | 124,594 |
| 2026-09-16 | 11,870.00 | 11,930.00 | 11,500.00 | 11,560.00 | 11,560.00 | 36,068 |
| 2026-09-15 | 12,300.00 | 12,360.00 | 11,390.00 | 11,690.00 | 11,690.00 | 110,929 |
| 2026-09-14 | 11,500.00 | 11,900.00 | 10,970.00 | 11,900.00 | 11,900.00 | 110,876 |
| 2026-09-11 | 11,360.00 | 11,900.00 | 11,100.00 | 11,350.00 | 11,350.00 | 96,143 |
| 2026-09-10 | 11,150.00 | 11,580.00 | 10,810.00 | 11,360.00 | 11,360.00 | 39,040 |
| 2026-09-09 | 10,140.00 | 11,200.00 | 10,140.00 | 10,990.00 | 10,990.00 | 57,935 |
| 2026-09-08 | 10,130.00 | 10,680.00 | 10,120.00 | 10,140.00 | 10,140.00 | 24,255 |
| 2026-09-07 | 9,820.00 | 10,470.00 | 9,820.00 | 10,130.00 | 10,130.00 | 34,541 |
| 2026-09-04 | 9,510.00 | 9,980.00 | 9,510.00 | 9,800.00 | 9,800.00 | 9,959 |
| 2026-09-03 | 9,700.00 | 9,790.00 | 9,400.00 | 9,570.00 | 9,570.00 | 15,291 |
| 2026-09-02 | 9,550.00 | 9,780.00 | 9,420.00 | 9,560.00 | 9,560.00 | 28,605 |
| 2026-09-01 | 10,070.00 | 10,290.00 | 9,800.00 | 9,880.00 | 9,880.00 | 13,106 |
| 2026-08-31 | 10,260.00 | 10,260.00 | 9,240.00 | 10,070.00 | 10,070.00 | 41,202 |
| 2026-08-28 | 10,590.00 | 10,670.00 | 10,100.00 | 10,400.00 | 10,400.00 | 19,300 |
| 2026-08-27 | 10,980.00 | 11,110.00 | 10,290.00 | 10,590.00 | 10,590.00 | 27,555 |
| 2026-08-26 | 10,470.00 | 10,850.00 | 10,000.00 | 10,500.00 | 10,500.00 | 51,252 |
| 2026-08-25 | 9,860.00 | 10,580.00 | 9,500.00 | 10,530.00 | 10,530.00 | 40,825 |
| 2026-08-24 | 10,330.00 | 10,470.00 | 9,870.00 | 9,900.00 | 9,900.00 | 23,065 |
| 2026-08-21 | 11,020.00 | 11,020.00 | 10,210.00 | 10,280.00 | 10,280.00 | 27,745 |
| 2026-08-20 | 10,700.00 | 11,390.00 | 10,150.00 | 11,020.00 | 11,020.00 | 57,248 |
| 2026-08-19 | 10,820.00 | 10,820.00 | 9,750.00 | 10,380.00 | 10,380.00 | 53,882 |
| 2026-08-18 | 11,400.00 | 11,700.00 | 10,350.00 | 10,830.00 | 10,830.00 | 81,632 |
| 2026-08-14 | 11,320.00 | 11,590.00 | 10,860.00 | 11,110.00 | 11,110.00 | 43,468 |
| 2026-08-13 | 10,580.00 | 11,600.00 | 10,500.00 | 11,320.00 | 11,320.00 | 121,169 |
| 2026-08-12 | 9,780.00 | 11,170.00 | 9,710.00 | 10,520.00 | 10,520.00 | 207,601 |
| 2026-08-11 | 9,550.00 | 9,740.00 | 9,370.00 | 9,540.00 | 9,540.00 | 77,858 |
| 2026-08-10 | 9,980.00 | 10,480.00 | 9,590.00 | 9,610.00 | 9,610.00 | 233,664 |
| 2026-08-07 | 10,900.00 | 11,070.00 | 9,970.00 | 10,080.00 | 10,080.00 | 48,775 |
| 2026-08-06 | 10,950.00 | 11,690.00 | 10,530.00 | 10,990.00 | 10,990.00 | 58,017 |
| 2026-08-05 | 9,770.00 | 11,550.00 | 9,770.00 | 10,970.00 | 10,970.00 | 89,181 |
| 2026-08-04 | 9,910.00 | 10,240.00 | 9,570.00 | 9,710.00 | 9,710.00 | 34,788 |
| 2026-08-03 | 9,010.00 | 10,400.00 | 8,800.00 | 9,840.00 | 9,840.00 | 71,569 |
| 2026-07-31 | 8,040.00 | 9,500.00 | 8,000.00 | 9,290.00 | 9,290.00 | 65,110 |
| 2026-07-30 | 7,370.00 | 8,420.00 | 7,370.00 | 7,440.00 | 7,440.00 | 57,878 |
| 2026-07-29 | 8,300.00 | 8,850.00 | 6,970.00 | 7,510.00 | 7,510.00 | 95,679 |
| 2026-07-28 | 8,720.00 | 8,970.00 | 7,920.00 | 8,110.00 | 8,110.00 | 106,891 |
| 2026-07-27 | 8,780.00 | 9,300.00 | 8,230.00 | 9,170.00 | 9,170.00 | 66,148 |
| 2026-07-24 | 8,700.00 | 8,770.00 | 8,260.00 | 8,320.00 | 8,320.00 | 26,300 |
| 2026-07-23 | 8,440.00 | 8,800.00 | 8,360.00 | 8,700.00 | 8,700.00 | 38,712 |
| 2026-07-22 | 8,360.00 | 8,870.00 | 8,270.00 | 8,500.00 | 8,500.00 | 19,509 |
| 2026-07-21 | 7,950.00 | 8,620.00 | 7,750.00 | 8,240.00 | 8,240.00 | 47,195 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.