ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,980.00 | 12,310.00 | 11,780.00 | 12,070.00 | 12,070.00 | 100,540 |
| 2024-07-24 | 12,550.00 | 12,680.00 | 12,260.00 | 12,370.00 | 12,370.00 | 62,728 |
| 2024-07-23 | 13,170.00 | 13,270.00 | 12,500.00 | 12,730.00 | 12,730.00 | 101,840 |
| 2024-07-22 | 13,630.00 | 13,780.00 | 13,030.00 | 13,160.00 | 13,160.00 | 72,629 |
| 2024-07-19 | 13,730.00 | 13,900.00 | 13,650.00 | 13,780.00 | 13,780.00 | 40,046 |
| 2024-07-18 | 14,300.00 | 14,300.00 | 13,700.00 | 13,890.00 | 13,890.00 | 80,517 |
| 2024-07-17 | 14,340.00 | 14,440.00 | 14,190.00 | 14,390.00 | 14,390.00 | 32,845 |
| 2024-07-16 | 14,510.00 | 14,630.00 | 14,200.00 | 14,400.00 | 14,400.00 | 69,455 |
| 2024-07-15 | 14,900.00 | 14,900.00 | 14,200.00 | 14,600.00 | 14,600.00 | 75,251 |
| 2024-07-12 | 15,990.00 | 16,020.00 | 14,680.00 | 14,900.00 | 14,900.00 | 184,039 |
| 2024-07-11 | 16,290.00 | 16,330.00 | 15,770.00 | 16,020.00 | 16,020.00 | 65,982 |
| 2024-07-10 | 16,810.00 | 16,880.00 | 16,090.00 | 16,350.00 | 16,350.00 | 110,585 |
| 2024-07-09 | 16,950.00 | 17,300.00 | 16,810.00 | 16,810.00 | 16,810.00 | 64,595 |
| 2024-07-08 | 17,010.00 | 19,980.00 | 16,920.00 | 17,010.00 | 17,010.00 | 429,578 |
| 2024-07-05 | 17,240.00 | 17,630.00 | 16,880.00 | 17,010.00 | 17,010.00 | 61,609 |
| 2024-07-04 | 17,100.00 | 17,460.00 | 16,800.00 | 17,320.00 | 17,320.00 | 52,488 |
| 2024-07-03 | 17,090.00 | 17,380.00 | 16,950.00 | 17,090.00 | 17,090.00 | 34,500 |
| 2024-07-02 | 17,350.00 | 17,500.00 | 17,100.00 | 17,190.00 | 17,190.00 | 26,494 |
| 2024-07-01 | 17,420.00 | 17,690.00 | 17,240.00 | 17,490.00 | 17,490.00 | 39,488 |
| 2024-06-28 | 17,300.00 | 17,640.00 | 17,300.00 | 17,420.00 | 17,420.00 | 27,762 |
| 2024-06-27 | 17,210.00 | 17,540.00 | 17,100.00 | 17,300.00 | 17,300.00 | 37,140 |
| 2024-06-26 | 17,560.00 | 17,600.00 | 17,200.00 | 17,300.00 | 17,300.00 | 64,658 |
| 2024-06-25 | 17,750.00 | 17,770.00 | 17,400.00 | 17,510.00 | 17,510.00 | 41,463 |
| 2024-06-24 | 18,110.00 | 18,390.00 | 17,760.00 | 17,840.00 | 17,840.00 | 40,952 |
| 2024-06-21 | 18,550.00 | 18,550.00 | 18,050.00 | 18,100.00 | 18,100.00 | 71,044 |
| 2024-06-20 | 19,580.00 | 19,670.00 | 18,520.00 | 18,550.00 | 18,550.00 | 90,236 |
| 2024-06-19 | 18,970.00 | 19,630.00 | 18,370.00 | 19,480.00 | 19,480.00 | 175,518 |
| 2024-06-18 | 18,990.00 | 19,290.00 | 18,600.00 | 18,620.00 | 18,620.00 | 547,277 |
| 2024-06-17 | 19,020.00 | 19,190.00 | 18,860.00 | 18,980.00 | 18,980.00 | 52,379 |
| 2024-06-14 | 19,890.00 | 19,890.00 | 19,010.00 | 19,250.00 | 19,250.00 | 70,655 |
| 2024-06-13 | 20,350.00 | 20,800.00 | 19,890.00 | 19,890.00 | 19,890.00 | 81,318 |
| 2024-06-12 | 20,800.00 | 20,900.00 | 20,050.00 | 20,350.00 | 20,350.00 | 184,293 |
| 2024-06-11 | 20,150.00 | 20,700.00 | 19,980.00 | 20,050.00 | 20,050.00 | 99,157 |
| 2024-06-10 | 19,790.00 | 20,750.00 | 19,500.00 | 20,350.00 | 20,350.00 | 145,257 |
| 2024-06-07 | 19,050.00 | 19,910.00 | 18,850.00 | 19,790.00 | 19,790.00 | 92,099 |
| 2024-06-05 | 18,360.00 | 19,110.00 | 18,200.00 | 19,010.00 | 19,010.00 | 98,543 |
| 2024-06-04 | 18,900.00 | 19,000.00 | 17,940.00 | 18,040.00 | 18,040.00 | 197,914 |
| 2024-06-03 | 19,130.00 | 19,220.00 | 18,980.00 | 19,010.00 | 19,010.00 | 45,702 |
| 2024-05-31 | 19,470.00 | 19,470.00 | 19,010.00 | 19,050.00 | 19,050.00 | 59,292 |
| 2024-05-30 | 19,900.00 | 19,900.00 | 19,090.00 | 19,280.00 | 19,280.00 | 82,404 |
| 2024-05-29 | 20,100.00 | 20,150.00 | 19,650.00 | 19,650.00 | 19,650.00 | 74,753 |
| 2024-05-28 | 20,200.00 | 20,250.00 | 19,950.00 | 20,050.00 | 20,050.00 | 44,736 |
| 2024-05-27 | 19,730.00 | 20,300.00 | 19,720.00 | 20,150.00 | 20,150.00 | 46,651 |
| 2024-05-24 | 19,990.00 | 20,050.00 | 19,490.00 | 19,700.00 | 19,700.00 | 118,873 |
| 2024-05-23 | 20,200.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | 55,423 |
| 2024-05-22 | 21,200.00 | 21,200.00 | 19,990.00 | 20,200.00 | 20,200.00 | 122,310 |
| 2024-05-21 | 20,550.00 | 20,900.00 | 20,350.00 | 20,800.00 | 20,800.00 | 74,787 |
| 2024-05-20 | 20,300.00 | 20,550.00 | 20,050.00 | 20,550.00 | 20,550.00 | 64,447 |
| 2024-05-17 | 19,990.00 | 20,450.00 | 19,520.00 | 20,300.00 | 20,300.00 | 440,129 |
| 2024-05-16 | 21,600.00 | 22,200.00 | 21,450.00 | 21,900.00 | 21,900.00 | 172,613 |
| 2024-05-14 | 20,600.00 | 21,550.00 | 20,400.00 | 21,400.00 | 21,400.00 | 106,475 |
| 2024-05-13 | 20,550.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,750.00 | 74,222 |
| 2024-05-10 | 21,350.00 | 21,350.00 | 20,400.00 | 20,450.00 | 20,450.00 | 161,764 |
| 2024-05-09 | 22,200.00 | 22,450.00 | 21,350.00 | 21,350.00 | 21,350.00 | 119,911 |
| 2024-05-08 | 22,000.00 | 22,400.00 | 21,650.00 | 22,250.00 | 22,250.00 | 127,322 |
| 2024-05-07 | 22,550.00 | 22,650.00 | 21,900.00 | 22,000.00 | 22,000.00 | 172,428 |
| 2024-05-03 | 23,000.00 | 23,050.00 | 22,000.00 | 22,200.00 | 22,200.00 | 205,981 |
| 2024-05-02 | 20,950.00 | 22,850.00 | 20,850.00 | 22,800.00 | 22,800.00 | 455,895 |
| 2024-04-30 | 20,900.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,800.00 | 113,860 |
| 2024-04-29 | 20,800.00 | 21,350.00 | 20,600.00 | 20,950.00 | 20,950.00 | 85,179 |
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.