ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 25,100.00 | 26,050.00 | 24,050.00 | 24,450.00 | 24,450.00 | 783,733 |
| 2024-01-26 | 24,700.00 | 25,200.00 | 23,800.00 | 24,850.00 | 24,850.00 | 411,249 |
| 2024-01-25 | 25,250.00 | 26,500.00 | 24,550.00 | 24,950.00 | 24,950.00 | 1,132,375 |
| 2024-01-24 | 26,000.00 | 26,000.00 | 24,150.00 | 24,900.00 | 24,900.00 | 470,772 |
| 2024-01-23 | 25,200.00 | 26,750.00 | 24,050.00 | 25,600.00 | 25,600.00 | 1,652,847 |
| 2024-01-22 | 21,550.00 | 25,300.00 | 21,150.00 | 25,100.00 | 25,100.00 | 1,527,270 |
| 2024-01-19 | 20,500.00 | 21,400.00 | 20,500.00 | 21,350.00 | 21,350.00 | 115,792 |
| 2024-01-18 | 19,800.00 | 20,650.00 | 19,760.00 | 20,200.00 | 20,200.00 | 89,399 |
| 2024-01-17 | 20,350.00 | 20,350.00 | 19,700.00 | 19,850.00 | 19,850.00 | 96,447 |
| 2024-01-16 | 20,750.00 | 21,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | 142,800 |
| 2024-01-15 | 21,050.00 | 21,350.00 | 20,550.00 | 20,950.00 | 20,950.00 | 90,747 |
| 2024-01-12 | 22,750.00 | 23,250.00 | 21,000.00 | 21,050.00 | 21,050.00 | 250,209 |
| 2024-01-11 | 23,150.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,850.00 | 81,162 |
| 2024-01-10 | 23,750.00 | 23,800.00 | 22,800.00 | 23,000.00 | 23,000.00 | 121,730 |
| 2024-01-09 | 24,250.00 | 24,400.00 | 23,200.00 | 23,750.00 | 23,750.00 | 207,816 |
| 2024-01-08 | 24,250.00 | 24,450.00 | 23,650.00 | 23,900.00 | 23,900.00 | 158,278 |
| 2024-01-05 | 24,700.00 | 25,900.00 | 23,650.00 | 24,300.00 | 24,300.00 | 633,450 |
| 2024-01-04 | 24,200.00 | 24,550.00 | 23,250.00 | 23,850.00 | 23,850.00 | 352,007 |
| 2024-01-03 | 24,200.00 | 24,550.00 | 23,100.00 | 24,150.00 | 24,150.00 | 465,074 |
| 2024-01-02 | 23,600.00 | 25,400.00 | 23,450.00 | 25,050.00 | 25,050.00 | 825,262 |
| 2023-12-28 | 21,600.00 | 22,950.00 | 21,400.00 | 22,950.00 | 22,950.00 | 302,307 |
| 2023-12-27 | 21,600.00 | 21,750.00 | 20,900.00 | 21,650.00 | 21,650.00 | 112,432 |
| 2023-12-26 | 22,250.00 | 22,250.00 | 21,150.00 | 21,400.00 | 21,300.00 | 112,927 |
| 2023-12-22 | 22,050.00 | 22,600.00 | 21,800.00 | 22,150.00 | 22,046.50 | 219,088 |
| 2023-12-21 | 21,650.00 | 22,450.00 | 21,500.00 | 21,900.00 | 21,797.66 | 113,679 |
| 2023-12-20 | 22,300.00 | 22,400.00 | 21,650.00 | 22,100.00 | 21,996.73 | 96,802 |
| 2023-12-19 | 21,800.00 | 22,100.00 | 21,450.00 | 22,100.00 | 21,996.73 | 98,619 |
| 2023-12-18 | 21,350.00 | 21,850.00 | 21,000.00 | 21,800.00 | 21,698.13 | 84,600 |
| 2023-12-15 | 22,600.00 | 22,700.00 | 21,000.00 | 21,450.00 | 21,349.77 | 220,482 |
| 2023-12-14 | 22,400.00 | 22,700.00 | 21,850.00 | 22,550.00 | 22,444.63 | 185,264 |
| 2023-12-13 | 21,750.00 | 22,350.00 | 21,350.00 | 22,100.00 | 21,996.73 | 109,683 |
| 2023-12-12 | 22,150.00 | 22,650.00 | 21,500.00 | 21,750.00 | 21,648.36 | 122,744 |
| 2023-12-11 | 21,900.00 | 22,450.00 | 21,650.00 | 22,150.00 | 22,046.50 | 173,325 |
| 2023-12-08 | 21,350.00 | 22,250.00 | 20,850.00 | 21,850.00 | 21,747.90 | 244,660 |
| 2023-12-07 | 22,150.00 | 22,250.00 | 20,900.00 | 20,950.00 | 20,852.10 | 277,941 |
| 2023-12-06 | 22,700.00 | 22,800.00 | 21,800.00 | 22,350.00 | 22,245.56 | 134,409 |
| 2023-12-05 | 23,000.00 | 23,700.00 | 22,200.00 | 22,400.00 | 22,295.33 | 193,046 |
| 2023-12-04 | 24,000.00 | 24,000.00 | 22,200.00 | 23,100.00 | 22,992.06 | 274,178 |
| 2023-12-01 | 23,300.00 | 24,100.00 | 23,000.00 | 23,700.00 | 23,589.25 | 431,305 |
| 2023-11-30 | 22,450.00 | 23,650.00 | 22,100.00 | 23,100.00 | 22,992.06 | 492,124 |
| 2023-11-29 | 22,450.00 | 23,200.00 | 21,900.00 | 22,700.00 | 22,593.93 | 602,780 |
| 2023-11-28 | 21,850.00 | 22,800.00 | 21,000.00 | 22,200.00 | 22,096.26 | 522,140 |
| 2023-11-27 | 19,650.00 | 23,100.00 | 19,400.00 | 22,350.00 | 22,245.56 | 1,303,950 |
| 2023-11-24 | 18,560.00 | 18,970.00 | 18,200.00 | 18,790.00 | 18,702.20 | 82,385 |
| 2023-11-23 | 18,740.00 | 19,260.00 | 18,470.00 | 18,600.00 | 18,513.08 | 69,127 |
| 2023-11-22 | 19,000.00 | 19,140.00 | 18,730.00 | 18,730.00 | 18,642.48 | 56,152 |
| 2023-11-21 | 19,000.00 | 19,480.00 | 18,790.00 | 19,180.00 | 19,090.37 | 85,303 |
| 2023-11-20 | 19,500.00 | 19,720.00 | 18,770.00 | 18,980.00 | 18,891.31 | 102,557 |
| 2023-11-17 | 17,540.00 | 19,380.00 | 17,370.00 | 19,130.00 | 19,040.61 | 248,443 |
| 2023-11-16 | 17,920.00 | 17,950.00 | 17,420.00 | 17,560.00 | 17,477.94 | 25,057 |
| 2023-11-15 | 17,590.00 | 18,220.00 | 17,480.00 | 17,860.00 | 17,776.54 | 82,077 |
| 2023-11-14 | 17,100.00 | 17,750.00 | 17,010.00 | 17,590.00 | 17,507.80 | 31,727 |
| 2023-11-13 | 17,640.00 | 17,870.00 | 17,050.00 | 17,100.00 | 17,020.09 | 48,516 |
| 2023-11-10 | 17,540.00 | 17,660.00 | 17,100.00 | 17,630.00 | 17,547.62 | 58,110 |
| 2023-11-09 | 17,920.00 | 18,180.00 | 17,490.00 | 17,750.00 | 17,667.06 | 44,026 |
| 2023-11-08 | 18,440.00 | 18,540.00 | 17,760.00 | 17,910.00 | 17,826.31 | 34,035 |
| 2023-11-07 | 18,610.00 | 18,710.00 | 17,960.00 | 18,250.00 | 18,164.72 | 40,361 |
| 2023-11-06 | 18,730.00 | 19,200.00 | 18,590.00 | 18,610.00 | 18,523.04 | 68,679 |
| 2023-11-03 | 18,530.00 | 19,090.00 | 18,130.00 | 18,660.00 | 18,572.80 | 67,615 |
| 2023-11-02 | 17,500.00 | 18,700.00 | 17,500.00 | 18,260.00 | 18,174.67 | 72,958 |
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.