ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 16,950.00 | 17,230.00 | 16,940.00 | 17,160.00 | 17,079.81 | 27,507 |
| 2023-10-31 | 17,490.00 | 17,850.00 | 16,720.00 | 16,950.00 | 16,870.79 | 34,104 |
| 2023-10-30 | 17,410.00 | 17,880.00 | 17,360.00 | 17,450.00 | 17,368.46 | 19,733 |
| 2023-10-27 | 17,020.00 | 17,670.00 | 16,800.00 | 17,600.00 | 17,517.76 | 65,502 |
| 2023-10-26 | 17,680.00 | 18,240.00 | 17,110.00 | 17,340.00 | 17,258.97 | 31,690 |
| 2023-10-25 | 17,660.00 | 18,450.00 | 17,500.00 | 18,040.00 | 17,955.70 | 51,265 |
| 2023-10-24 | 17,440.00 | 17,650.00 | 16,780.00 | 17,640.00 | 17,557.57 | 58,939 |
| 2023-10-23 | 17,610.00 | 17,900.00 | 17,400.00 | 17,430.00 | 17,348.55 | 33,608 |
| 2023-10-20 | 18,000.00 | 18,050.00 | 17,500.00 | 17,860.00 | 17,776.54 | 38,733 |
| 2023-10-19 | 19,020.00 | 19,030.00 | 18,100.00 | 18,160.00 | 18,075.14 | 68,520 |
| 2023-10-18 | 19,800.00 | 19,880.00 | 19,190.00 | 19,340.00 | 19,249.63 | 40,340 |
| 2023-10-17 | 19,280.00 | 19,940.00 | 19,190.00 | 19,810.00 | 19,717.43 | 44,300 |
| 2023-10-16 | 20,250.00 | 20,250.00 | 18,980.00 | 19,090.00 | 19,000.79 | 128,507 |
| 2023-10-13 | 20,700.00 | 21,250.00 | 20,250.00 | 20,250.00 | 20,155.37 | 89,331 |
| 2023-10-12 | 21,450.00 | 21,450.00 | 20,550.00 | 20,650.00 | 20,553.50 | 96,268 |
| 2023-10-11 | 21,250.00 | 22,100.00 | 21,050.00 | 21,150.00 | 21,051.17 | 70,555 |
| 2023-10-10 | 20,400.00 | 22,400.00 | 20,400.00 | 20,950.00 | 20,852.10 | 150,200 |
| 2023-10-06 | 20,350.00 | 21,000.00 | 20,000.00 | 20,650.00 | 20,553.50 | 26,360 |
| 2023-10-05 | 21,050.00 | 21,150.00 | 19,920.00 | 20,200.00 | 20,105.61 | 74,008 |
| 2023-10-04 | 21,450.00 | 21,450.00 | 20,750.00 | 20,800.00 | 20,702.80 | 39,787 |
| 2023-09-27 | 20,750.00 | 21,750.00 | 20,300.00 | 21,750.00 | 21,648.36 | 62,478 |
| 2023-09-26 | 21,350.00 | 21,450.00 | 20,800.00 | 20,900.00 | 20,802.34 | 62,405 |
| 2023-09-25 | 21,750.00 | 22,000.00 | 21,100.00 | 21,350.00 | 21,250.23 | 50,522 |
| 2023-09-22 | 20,900.00 | 22,500.00 | 20,850.00 | 21,750.00 | 21,648.36 | 100,659 |
| 2023-09-21 | 22,150.00 | 22,400.00 | 21,150.00 | 21,350.00 | 21,250.23 | 166,232 |
| 2023-09-20 | 22,950.00 | 23,100.00 | 22,100.00 | 22,550.00 | 22,444.63 | 99,366 |
| 2023-09-19 | 24,300.00 | 24,400.00 | 22,550.00 | 22,800.00 | 22,693.46 | 175,191 |
| 2023-09-18 | 24,000.00 | 24,600.00 | 23,500.00 | 24,200.00 | 24,086.92 | 107,114 |
| 2023-09-15 | 25,350.00 | 25,600.00 | 24,400.00 | 24,450.00 | 24,335.75 | 135,098 |
| 2023-09-14 | 24,500.00 | 25,000.00 | 23,850.00 | 24,950.00 | 24,833.41 | 132,224 |
| 2023-09-13 | 25,100.00 | 26,100.00 | 24,200.00 | 24,450.00 | 24,335.75 | 232,688 |
| 2023-09-12 | 24,200.00 | 25,450.00 | 24,050.00 | 25,100.00 | 24,982.71 | 247,502 |
| 2023-09-11 | 24,200.00 | 24,300.00 | 23,250.00 | 24,150.00 | 24,037.15 | 140,092 |
| 2023-09-08 | 24,550.00 | 25,000.00 | 23,400.00 | 24,000.00 | 23,887.85 | 265,422 |
| 2023-09-07 | 25,300.00 | 25,750.00 | 23,800.00 | 24,750.00 | 24,634.35 | 465,555 |
| 2023-09-06 | 24,400.00 | 26,750.00 | 23,850.00 | 25,750.00 | 25,629.67 | 1,017,939 |
| 2023-09-05 | 22,800.00 | 24,600.00 | 22,350.00 | 24,000.00 | 23,887.85 | 547,718 |
| 2023-09-04 | 22,150.00 | 25,500.00 | 21,900.00 | 22,400.00 | 22,295.33 | 1,244,277 |
| 2023-09-01 | 20,250.00 | 21,650.00 | 20,200.00 | 21,550.00 | 21,449.30 | 286,513 |
| 2023-08-31 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,105.61 | 73,484 |
| 2023-08-30 | 20,850.00 | 21,050.00 | 20,350.00 | 20,550.00 | 20,453.97 | 114,563 |
| 2023-08-29 | 20,150.00 | 21,150.00 | 19,970.00 | 20,550.00 | 20,453.97 | 181,435 |
| 2023-08-28 | 19,970.00 | 20,250.00 | 19,710.00 | 20,000.00 | 19,906.54 | 101,356 |
| 2023-08-25 | 19,810.00 | 20,200.00 | 19,680.00 | 19,850.00 | 19,757.24 | 108,580 |
| 2023-08-24 | 20,850.00 | 21,100.00 | 19,990.00 | 20,050.00 | 19,956.31 | 309,821 |
| 2023-08-23 | 20,000.00 | 22,750.00 | 19,780.00 | 20,400.00 | 20,304.67 | 876,691 |
| 2023-08-22 | 21,150.00 | 21,750.00 | 19,980.00 | 20,000.00 | 19,906.54 | 183,600 |
| 2023-08-21 | 20,400.00 | 22,400.00 | 20,100.00 | 20,950.00 | 20,852.10 | 268,749 |
| 2023-08-18 | 21,700.00 | 21,900.00 | 20,200.00 | 20,300.00 | 20,205.14 | 275,368 |
| 2023-08-17 | 21,500.00 | 22,200.00 | 21,100.00 | 21,700.00 | 21,598.60 | 141,881 |
| 2023-08-16 | 22,500.00 | 24,250.00 | 21,950.00 | 22,000.00 | 21,897.20 | 430,407 |
| 2023-08-14 | 21,800.00 | 23,350.00 | 21,600.00 | 23,050.00 | 22,942.29 | 255,112 |
| 2023-08-11 | 21,500.00 | 22,200.00 | 21,200.00 | 22,000.00 | 21,897.20 | 179,152 |
| 2023-08-10 | 21,800.00 | 21,800.00 | 21,250.00 | 21,300.00 | 21,200.47 | 154,740 |
| 2023-08-09 | 22,400.00 | 22,850.00 | 22,000.00 | 22,200.00 | 22,096.26 | 223,192 |
| 2023-08-08 | 21,900.00 | 24,800.00 | 21,100.00 | 22,400.00 | 22,295.33 | 1,304,139 |
| 2023-08-07 | 22,650.00 | 23,100.00 | 21,600.00 | 21,800.00 | 21,698.13 | 161,393 |
| 2023-08-04 | 22,000.00 | 22,900.00 | 21,300.00 | 22,450.00 | 22,345.09 | 177,889 |
| 2023-08-03 | 23,350.00 | 23,400.00 | 21,300.00 | 22,100.00 | 21,996.73 | 280,920 |
| 2023-08-02 | 24,800.00 | 24,800.00 | 22,900.00 | 23,000.00 | 22,892.52 | 306,344 |
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.