ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12,570.00 | 13,260.00 | 12,390.00 | 12,750.00 | 12,750.00 | 175,385 |
| 2026-04-17 | 12,890.00 | 12,890.00 | 12,210.00 | 12,680.00 | 12,680.00 | 84,197 |
| 2026-04-16 | 13,880.00 | 14,100.00 | 12,600.00 | 12,770.00 | 12,770.00 | 372,141 |
| 2026-04-15 | 12,580.00 | 13,830.00 | 12,540.00 | 13,270.00 | 13,270.00 | 655,534 |
| 2026-04-14 | 11,600.00 | 12,390.00 | 11,600.00 | 12,030.00 | 12,030.00 | 101,787 |
| 2026-04-13 | 11,230.00 | 11,750.00 | 10,930.00 | 11,480.00 | 11,480.00 | 37,453 |
| 2026-04-10 | 11,180.00 | 11,640.00 | 11,120.00 | 11,230.00 | 11,230.00 | 44,227 |
| 2026-04-09 | 11,660.00 | 11,670.00 | 11,050.00 | 11,130.00 | 11,130.00 | 33,465 |
| 2026-04-08 | 11,150.00 | 11,670.00 | 10,960.00 | 11,670.00 | 11,670.00 | 69,717 |
| 2026-04-07 | 11,200.00 | 11,200.00 | 10,370.00 | 10,610.00 | 10,610.00 | 38,928 |
| 2026-04-06 | 10,890.00 | 10,980.00 | 10,520.00 | 10,620.00 | 10,620.00 | 14,673 |
| 2026-04-03 | 11,360.00 | 11,360.00 | 10,610.00 | 10,620.00 | 10,620.00 | 34,602 |
| 2026-04-02 | 11,590.00 | 11,700.00 | 10,550.00 | 10,710.00 | 10,710.00 | 63,696 |
| 2026-04-01 | 11,230.00 | 11,720.00 | 11,170.00 | 11,570.00 | 11,570.00 | 42,996 |
| 2026-03-31 | 11,300.00 | 11,300.00 | 10,450.00 | 10,730.00 | 10,730.00 | 38,138 |
| 2026-03-30 | 11,310.00 | 11,370.00 | 10,760.00 | 11,000.00 | 11,000.00 | 98,412 |
| 2026-03-27 | 11,700.00 | 11,900.00 | 11,070.00 | 11,840.00 | 11,840.00 | 55,537 |
| 2026-03-26 | 12,240.00 | 12,370.00 | 11,650.00 | 11,770.00 | 11,770.00 | 59,600 |
| 2026-03-25 | 11,800.00 | 12,490.00 | 11,800.00 | 12,240.00 | 12,240.00 | 57,114 |
| 2026-03-24 | 11,980.00 | 12,050.00 | 11,330.00 | 11,600.00 | 11,600.00 | 36,169 |
| 2026-03-23 | 11,950.00 | 11,970.00 | 11,210.00 | 11,340.00 | 11,340.00 | 65,660 |
| 2026-03-20 | 12,280.00 | 12,290.00 | 11,620.00 | 12,030.00 | 12,030.00 | 71,400 |
| 2026-03-19 | 11,400.00 | 12,680.00 | 11,000.00 | 12,100.00 | 12,100.00 | 145,282 |
| 2026-03-18 | 11,490.00 | 11,650.00 | 11,240.00 | 11,510.00 | 11,510.00 | 78,594 |
| 2026-03-17 | 11,760.00 | 12,290.00 | 11,220.00 | 11,230.00 | 11,230.00 | 183,366 |
| 2026-03-16 | 11,190.00 | 11,610.00 | 10,810.00 | 11,050.00 | 11,050.00 | 70,517 |
| 2026-03-13 | 11,270.00 | 11,310.00 | 10,820.00 | 11,100.00 | 11,100.00 | 43,587 |
| 2026-03-12 | 11,380.00 | 11,540.00 | 11,130.00 | 11,270.00 | 11,270.00 | 42,169 |
| 2026-03-11 | 11,520.00 | 11,820.00 | 11,020.00 | 11,490.00 | 11,490.00 | 75,663 |
| 2026-03-10 | 11,100.00 | 11,320.00 | 10,730.00 | 11,200.00 | 11,200.00 | 80,811 |
| 2026-03-09 | 11,380.00 | 11,380.00 | 10,100.00 | 10,430.00 | 10,430.00 | 114,934 |
| 2026-03-06 | 11,770.00 | 11,830.00 | 11,000.00 | 11,700.00 | 11,700.00 | 132,409 |
| 2026-03-05 | 11,640.00 | 12,080.00 | 11,500.00 | 11,780.00 | 11,780.00 | 127,029 |
| 2026-03-04 | 12,110.00 | 12,110.00 | 10,020.00 | 10,630.00 | 10,630.00 | 236,862 |
| 2026-03-03 | 12,800.00 | 13,480.00 | 12,200.00 | 12,370.00 | 12,370.00 | 238,963 |
| 2026-02-27 | 14,010.00 | 14,020.00 | 13,120.00 | 13,230.00 | 13,230.00 | 201,053 |
| 2026-02-26 | 14,030.00 | 14,340.00 | 13,800.00 | 14,010.00 | 14,010.00 | 119,116 |
| 2026-02-25 | 14,990.00 | 14,990.00 | 13,900.00 | 14,030.00 | 14,030.00 | 110,451 |
| 2026-02-24 | 14,380.00 | 14,820.00 | 13,750.00 | 14,550.00 | 14,550.00 | 127,353 |
| 2026-02-23 | 14,970.00 | 15,430.00 | 14,190.00 | 14,380.00 | 14,380.00 | 192,696 |
| 2026-02-20 | 15,100.00 | 15,500.00 | 14,410.00 | 14,520.00 | 14,520.00 | 143,999 |
| 2026-02-19 | 13,710.00 | 15,600.00 | 13,390.00 | 15,170.00 | 15,170.00 | 377,846 |
| 2026-02-13 | 14,440.00 | 14,450.00 | 13,020.00 | 13,020.00 | 13,020.00 | 282,484 |
| 2026-02-12 | 14,730.00 | 15,250.00 | 14,300.00 | 14,540.00 | 14,540.00 | 259,009 |
| 2026-02-11 | 14,560.00 | 14,560.00 | 14,070.00 | 14,190.00 | 14,190.00 | 102,290 |
| 2026-02-10 | 14,290.00 | 14,560.00 | 13,220.00 | 14,560.00 | 14,560.00 | 294,360 |
| 2026-02-09 | 16,230.00 | 17,000.00 | 14,010.00 | 14,290.00 | 14,290.00 | 567,883 |
| 2026-02-06 | 14,380.00 | 16,000.00 | 13,750.00 | 15,880.00 | 15,880.00 | 300,036 |
| 2026-02-05 | 15,300.00 | 15,300.00 | 14,620.00 | 14,830.00 | 14,830.00 | 90,799 |
| 2026-02-04 | 15,340.00 | 15,800.00 | 14,760.00 | 15,450.00 | 15,450.00 | 131,638 |
| 2026-02-03 | 14,660.00 | 15,400.00 | 14,500.00 | 15,340.00 | 15,340.00 | 175,563 |
| 2026-02-02 | 14,380.00 | 14,900.00 | 13,520.00 | 14,010.00 | 14,010.00 | 177,650 |
| 2026-01-30 | 14,230.00 | 14,750.00 | 13,820.00 | 14,370.00 | 14,370.00 | 153,102 |
| 2026-01-29 | 14,230.00 | 15,470.00 | 13,800.00 | 14,240.00 | 14,240.00 | 310,285 |
| 2026-01-28 | 13,710.00 | 14,210.00 | 13,400.00 | 13,910.00 | 13,910.00 | 193,608 |
| 2026-01-27 | 13,630.00 | 14,000.00 | 13,150.00 | 13,700.00 | 13,700.00 | 152,793 |
| 2026-01-26 | 13,520.00 | 13,900.00 | 13,150.00 | 13,630.00 | 13,630.00 | 133,717 |
| 2026-01-23 | 14,250.00 | 14,250.00 | 13,460.00 | 13,650.00 | 13,650.00 | 120,129 |
| 2026-01-22 | 14,400.00 | 14,530.00 | 13,550.00 | 14,020.00 | 14,020.00 | 211,832 |
| 2026-01-21 | 12,800.00 | 14,780.00 | 12,400.00 | 14,300.00 | 14,300.00 | 540,215 |
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.