ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,500.00 | 21,750.00 | 20,600.00 | 20,650.00 | 20,650.00 | 106,507 |
| 2024-04-25 | 21,100.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | 120,475 |
| 2024-04-24 | 20,600.00 | 21,650.00 | 20,550.00 | 21,500.00 | 21,500.00 | 183,791 |
| 2024-04-23 | 20,450.00 | 20,650.00 | 19,940.00 | 20,300.00 | 20,300.00 | 126,033 |
| 2024-04-22 | 20,350.00 | 20,800.00 | 19,800.00 | 20,100.00 | 20,100.00 | 246,180 |
| 2024-04-19 | 22,850.00 | 22,850.00 | 20,550.00 | 20,850.00 | 20,850.00 | 439,427 |
| 2024-04-18 | 22,700.00 | 23,100.00 | 22,350.00 | 23,000.00 | 23,000.00 | 297,630 |
| 2024-04-17 | 22,350.00 | 23,400.00 | 22,300.00 | 22,850.00 | 22,850.00 | 292,656 |
| 2024-04-16 | 23,300.00 | 23,700.00 | 21,650.00 | 22,300.00 | 22,300.00 | 435,693 |
| 2024-04-15 | 23,500.00 | 24,250.00 | 22,300.00 | 23,800.00 | 23,800.00 | 556,206 |
| 2024-04-12 | 24,150.00 | 25,200.00 | 23,200.00 | 23,550.00 | 23,550.00 | 1,368,784 |
| 2024-04-11 | 22,350.00 | 23,600.00 | 22,050.00 | 23,200.00 | 23,200.00 | 367,578 |
| 2024-04-09 | 21,700.00 | 23,100.00 | 21,300.00 | 22,950.00 | 22,950.00 | 397,428 |
| 2024-04-08 | 22,900.00 | 23,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | 354,094 |
| 2024-04-05 | 21,550.00 | 23,150.00 | 21,250.00 | 22,850.00 | 22,850.00 | 570,818 |
| 2024-04-04 | 21,100.00 | 22,950.00 | 20,900.00 | 22,100.00 | 22,100.00 | 1,054,545 |
| 2024-04-03 | 20,250.00 | 20,650.00 | 19,620.00 | 20,450.00 | 20,450.00 | 87,408 |
| 2024-04-02 | 20,500.00 | 20,900.00 | 20,150.00 | 20,350.00 | 20,350.00 | 99,260 |
| 2024-04-01 | 20,150.00 | 20,650.00 | 19,970.00 | 20,400.00 | 20,400.00 | 89,948 |
| 2024-03-29 | 20,450.00 | 20,450.00 | 19,880.00 | 20,100.00 | 20,100.00 | 120,211 |
| 2024-03-28 | 19,350.00 | 20,500.00 | 19,110.00 | 20,300.00 | 20,300.00 | 145,882 |
| 2024-03-27 | 19,510.00 | 19,510.00 | 19,000.00 | 19,390.00 | 19,390.00 | 115,583 |
| 2024-03-26 | 20,200.00 | 20,200.00 | 19,400.00 | 19,490.00 | 19,490.00 | 151,152 |
| 2024-03-25 | 20,850.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | 126,192 |
| 2024-03-22 | 20,500.00 | 20,800.00 | 20,300.00 | 20,800.00 | 20,800.00 | 80,892 |
| 2024-03-21 | 20,900.00 | 21,150.00 | 20,400.00 | 20,550.00 | 20,550.00 | 144,221 |
| 2024-03-20 | 20,800.00 | 21,250.00 | 20,250.00 | 20,700.00 | 20,700.00 | 137,060 |
| 2024-03-19 | 21,700.00 | 21,700.00 | 20,800.00 | 20,900.00 | 20,900.00 | 142,107 |
| 2024-03-18 | 21,450.00 | 21,700.00 | 21,200.00 | 21,700.00 | 21,700.00 | 69,786 |
| 2024-03-15 | 21,800.00 | 21,950.00 | 21,100.00 | 21,400.00 | 21,400.00 | 174,767 |
| 2024-03-14 | 22,500.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,900.00 | 173,258 |
| 2024-03-13 | 23,650.00 | 23,650.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1,130,612 |
| 2024-03-12 | 22,350.00 | 23,200.00 | 21,800.00 | 23,200.00 | 23,200.00 | 207,264 |
| 2024-03-11 | 23,700.00 | 24,500.00 | 22,350.00 | 22,400.00 | 22,400.00 | 824,703 |
| 2024-03-08 | 23,000.00 | 23,600.00 | 22,550.00 | 22,950.00 | 22,950.00 | 236,941 |
| 2024-03-07 | 23,000.00 | 23,100.00 | 22,300.00 | 22,500.00 | 22,500.00 | 129,956 |
| 2024-03-06 | 21,700.00 | 23,050.00 | 21,700.00 | 23,050.00 | 23,050.00 | 185,269 |
| 2024-03-05 | 22,400.00 | 22,650.00 | 21,500.00 | 22,100.00 | 22,100.00 | 112,623 |
| 2024-03-04 | 21,750.00 | 22,550.00 | 21,750.00 | 22,400.00 | 22,400.00 | 170,100 |
| 2024-02-29 | 21,700.00 | 21,900.00 | 21,150.00 | 21,450.00 | 21,450.00 | 108,612 |
| 2024-02-28 | 21,950.00 | 22,800.00 | 21,900.00 | 22,050.00 | 22,050.00 | 180,065 |
| 2024-02-27 | 21,650.00 | 22,500.00 | 20,850.00 | 21,950.00 | 21,950.00 | 191,745 |
| 2024-02-26 | 22,100.00 | 22,550.00 | 21,500.00 | 21,600.00 | 21,600.00 | 127,858 |
| 2024-02-23 | 23,300.00 | 23,450.00 | 22,050.00 | 22,100.00 | 22,100.00 | 176,673 |
| 2024-02-22 | 22,800.00 | 23,500.00 | 21,850.00 | 22,850.00 | 22,850.00 | 178,297 |
| 2024-02-21 | 21,550.00 | 22,750.00 | 21,400.00 | 22,350.00 | 22,350.00 | 120,256 |
| 2024-02-20 | 22,100.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | 96,479 |
| 2024-02-19 | 22,050.00 | 22,750.00 | 22,000.00 | 22,100.00 | 22,100.00 | 79,575 |
| 2024-02-16 | 23,300.00 | 23,350.00 | 22,250.00 | 22,400.00 | 22,400.00 | 183,982 |
| 2024-02-15 | 24,550.00 | 24,700.00 | 23,150.00 | 23,400.00 | 23,400.00 | 348,283 |
| 2024-02-14 | 22,300.00 | 24,000.00 | 21,900.00 | 23,950.00 | 23,950.00 | 409,115 |
| 2024-02-13 | 21,800.00 | 22,850.00 | 21,600.00 | 22,450.00 | 22,450.00 | 295,202 |
| 2024-02-08 | 21,600.00 | 22,100.00 | 21,300.00 | 21,500.00 | 21,500.00 | 160,690 |
| 2024-02-07 | 21,850.00 | 21,850.00 | 21,200.00 | 21,450.00 | 21,450.00 | 129,200 |
| 2024-02-06 | 21,100.00 | 22,300.00 | 20,350.00 | 22,300.00 | 22,300.00 | 236,338 |
| 2024-02-05 | 20,900.00 | 21,300.00 | 20,300.00 | 21,050.00 | 21,050.00 | 166,472 |
| 2024-02-02 | 21,000.00 | 21,750.00 | 20,350.00 | 20,600.00 | 20,600.00 | 170,003 |
| 2024-02-01 | 21,500.00 | 22,000.00 | 20,300.00 | 20,850.00 | 20,850.00 | 293,236 |
| 2024-01-31 | 23,350.00 | 23,600.00 | 21,700.00 | 21,700.00 | 21,700.00 | 236,887 |
| 2024-01-30 | 24,450.00 | 24,750.00 | 23,000.00 | 23,600.00 | 23,600.00 | 275,351 |
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.