ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,600.00 | 8,600.00 | 7,950.00 | 8,090.00 | 8,090.00 | 37,830 |
| 2026-07-16 | 9,400.00 | 9,400.00 | 8,600.00 | 8,760.00 | 8,760.00 | 19,221 |
| 2026-07-15 | 9,350.00 | 9,560.00 | 8,800.00 | 9,450.00 | 9,450.00 | 22,794 |
| 2026-07-14 | 8,840.00 | 9,100.00 | 8,190.00 | 8,800.00 | 8,800.00 | 84,863 |
| 2026-07-13 | 9,680.00 | 10,190.00 | 8,910.00 | 8,910.00 | 8,910.00 | 67,307 |
| 2026-07-10 | 8,990.00 | 9,860.00 | 8,630.00 | 9,680.00 | 9,680.00 | 45,661 |
| 2026-07-09 | 8,400.00 | 8,790.00 | 8,310.00 | 8,620.00 | 8,620.00 | 39,474 |
| 2026-07-08 | 8,910.00 | 9,070.00 | 8,350.00 | 8,400.00 | 8,400.00 | 79,329 |
| 2026-07-07 | 9,520.00 | 9,990.00 | 8,830.00 | 9,070.00 | 9,070.00 | 98,870 |
| 2026-07-06 | 9,400.00 | 9,800.00 | 9,160.00 | 9,520.00 | 9,520.00 | 42,011 |
| 2026-07-03 | 9,320.00 | 9,720.00 | 8,660.00 | 9,440.00 | 9,440.00 | 62,040 |
| 2026-07-02 | 10,160.00 | 10,600.00 | 9,250.00 | 9,380.00 | 9,380.00 | 86,734 |
| 2026-07-01 | 10,490.00 | 10,980.00 | 10,170.00 | 10,350.00 | 10,350.00 | 52,003 |
| 2026-06-30 | 11,150.00 | 11,150.00 | 10,350.00 | 10,350.00 | 10,350.00 | 30,241 |
| 2026-06-29 | 9,380.00 | 10,990.00 | 9,300.00 | 10,560.00 | 10,560.00 | 89,477 |
| 2026-06-26 | 10,100.00 | 10,100.00 | 9,170.00 | 9,380.00 | 9,380.00 | 117,090 |
| 2026-06-25 | 10,290.00 | 10,800.00 | 9,970.00 | 10,180.00 | 10,180.00 | 60,730 |
| 2026-06-24 | 10,450.00 | 11,490.00 | 9,990.00 | 10,190.00 | 10,190.00 | 76,885 |
| 2026-06-23 | 11,870.00 | 12,210.00 | 10,420.00 | 10,550.00 | 10,550.00 | 107,608 |
| 2026-06-22 | 12,720.00 | 12,720.00 | 11,500.00 | 11,870.00 | 11,870.00 | 68,413 |
| 2026-06-19 | 12,900.00 | 12,930.00 | 11,840.00 | 11,930.00 | 11,930.00 | 88,981 |
| 2026-06-18 | 13,360.00 | 13,360.00 | 12,740.00 | 12,870.00 | 12,870.00 | 86,538 |
| 2026-06-17 | 13,200.00 | 13,200.00 | 12,710.00 | 13,020.00 | 13,020.00 | 34,739 |
| 2026-06-16 | 13,220.00 | 13,470.00 | 12,830.00 | 12,880.00 | 12,880.00 | 37,955 |
| 2026-06-15 | 14,000.00 | 14,000.00 | 12,830.00 | 12,930.00 | 12,930.00 | 53,448 |
| 2026-06-12 | 13,280.00 | 14,050.00 | 12,870.00 | 13,500.00 | 13,500.00 | 115,244 |
| 2026-06-11 | 11,600.00 | 12,600.00 | 11,270.00 | 12,560.00 | 12,560.00 | 72,976 |
| 2026-06-10 | 11,930.00 | 12,790.00 | 11,520.00 | 11,700.00 | 11,700.00 | 69,005 |
| 2026-06-09 | 11,230.00 | 12,480.00 | 11,230.00 | 11,650.00 | 11,650.00 | 111,607 |
| 2026-06-08 | 11,200.00 | 11,870.00 | 10,550.00 | 11,210.00 | 11,210.00 | 386,920 |
| 2026-06-05 | 12,700.00 | 12,820.00 | 11,970.00 | 12,150.00 | 12,150.00 | 175,186 |
| 2026-06-04 | 12,910.00 | 14,010.00 | 12,830.00 | 12,850.00 | 12,850.00 | 165,827 |
| 2026-06-02 | 13,180.00 | 13,480.00 | 12,700.00 | 12,780.00 | 12,780.00 | 124,961 |
| 2026-06-01 | 13,920.00 | 13,960.00 | 12,800.00 | 13,340.00 | 13,340.00 | 174,774 |
| 2026-05-29 | 16,090.00 | 16,500.00 | 13,230.00 | 14,010.00 | 14,010.00 | 264,751 |
| 2026-05-28 | 17,060.00 | 17,260.00 | 15,390.00 | 15,790.00 | 15,790.00 | 201,650 |
| 2026-05-27 | 18,530.00 | 18,750.00 | 17,270.00 | 17,290.00 | 17,290.00 | 234,274 |
| 2026-05-26 | 19,700.00 | 20,450.00 | 18,400.00 | 18,530.00 | 18,530.00 | 138,969 |
| 2026-05-22 | 19,950.00 | 20,475.00 | 19,000.00 | 19,550.00 | 19,550.00 | 184,785 |
| 2026-05-21 | 17,500.00 | 20,450.00 | 17,340.00 | 19,350.00 | 19,350.00 | 416,295 |
| 2026-05-20 | 18,100.00 | 18,100.00 | 16,500.00 | 16,970.00 | 16,970.00 | 155,849 |
| 2026-05-19 | 17,030.00 | 18,300.00 | 16,610.00 | 18,040.00 | 18,040.00 | 174,272 |
| 2026-05-18 | 17,300.00 | 19,000.00 | 16,000.00 | 17,660.00 | 17,660.00 | 261,532 |
| 2026-05-15 | 19,390.00 | 19,390.00 | 17,000.00 | 17,960.00 | 17,960.00 | 237,720 |
| 2026-05-14 | 19,800.00 | 20,350.00 | 18,170.00 | 19,430.00 | 19,430.00 | 178,099 |
| 2026-05-13 | 19,280.00 | 21,200.00 | 18,450.00 | 19,900.00 | 19,900.00 | 319,849 |
| 2026-05-12 | 18,980.00 | 19,650.00 | 17,800.00 | 18,980.00 | 18,980.00 | 245,678 |
| 2026-05-11 | 18,300.00 | 20,450.00 | 17,850.00 | 18,690.00 | 18,690.00 | 409,178 |
| 2026-05-08 | 18,440.00 | 18,720.00 | 17,330.00 | 18,320.00 | 18,320.00 | 184,325 |
| 2026-05-07 | 19,370.00 | 20,900.00 | 17,480.00 | 18,280.00 | 18,280.00 | 267,841 |
| 2026-05-06 | 21,000.00 | 21,000.00 | 18,650.00 | 18,680.00 | 18,680.00 | 332,030 |
| 2026-05-04 | 18,990.00 | 21,000.00 | 18,670.00 | 19,730.00 | 19,730.00 | 458,861 |
| 2026-04-30 | 18,580.00 | 19,550.00 | 18,080.00 | 18,730.00 | 18,730.00 | 246,407 |
| 2026-04-29 | 18,350.00 | 19,420.00 | 18,350.00 | 18,650.00 | 18,650.00 | 189,690 |
| 2026-04-28 | 18,150.00 | 19,100.00 | 17,690.00 | 18,850.00 | 18,850.00 | 447,540 |
| 2026-04-27 | 16,630.00 | 18,750.00 | 16,320.00 | 18,250.00 | 18,250.00 | 1,035,132 |
| 2026-04-24 | 12,740.00 | 16,380.00 | 12,740.00 | 15,910.00 | 15,910.00 | 1,613,327 |
| 2026-04-23 | 12,960.00 | 12,960.00 | 12,330.00 | 12,600.00 | 12,600.00 | 93,810 |
| 2026-04-22 | 12,300.00 | 12,740.00 | 12,220.00 | 12,640.00 | 12,640.00 | 157,210 |
| 2026-04-21 | 12,990.00 | 12,995.00 | 12,260.00 | 12,260.00 | 12,260.00 | 99,756 |
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.