ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,790.00 | 13,200.00 | 12,450.00 | 13,020.00 | 13,020.00 | 326,089 |
| 2026-01-19 | 12,050.00 | 13,470.00 | 11,980.00 | 12,270.00 | 12,270.00 | 275,794 |
| 2026-01-16 | 11,950.00 | 12,260.00 | 11,730.00 | 11,880.00 | 11,880.00 | 64,840 |
| 2026-01-15 | 11,680.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 39,304 |
| 2026-01-14 | 11,770.00 | 12,110.00 | 11,560.00 | 11,990.00 | 11,990.00 | 48,990 |
| 2026-01-13 | 12,000.00 | 12,120.00 | 11,700.00 | 11,770.00 | 11,770.00 | 73,672 |
| 2026-01-12 | 12,100.00 | 12,490.00 | 11,850.00 | 12,030.00 | 12,030.00 | 95,011 |
| 2026-01-09 | 12,230.00 | 12,490.00 | 11,910.00 | 12,090.00 | 12,090.00 | 61,396 |
| 2026-01-08 | 12,810.00 | 13,280.00 | 12,250.00 | 12,270.00 | 12,270.00 | 126,726 |
| 2026-01-07 | 13,000.00 | 13,290.00 | 12,450.00 | 12,810.00 | 12,810.00 | 138,307 |
| 2026-01-06 | 12,730.00 | 13,030.00 | 12,440.00 | 12,840.00 | 12,840.00 | 93,245 |
| 2026-01-05 | 13,300.00 | 13,310.00 | 12,550.00 | 12,730.00 | 12,730.00 | 219,917 |
| 2026-01-02 | 12,930.00 | 13,495.00 | 12,830.00 | 13,090.00 | 13,090.00 | 238,591 |
| 2025-12-30 | 11,760.00 | 13,250.00 | 11,750.00 | 12,930.00 | 12,930.00 | 436,716 |
| 2025-12-29 | 11,500.00 | 12,000.00 | 11,480.00 | 11,880.00 | 11,880.00 | 146,028 |
| 2025-12-26 | 10,960.00 | 11,460.00 | 10,860.00 | 11,240.00 | 11,240.00 | 106,927 |
| 2025-12-24 | 10,860.00 | 11,200.00 | 10,610.00 | 10,780.00 | 10,780.00 | 44,264 |
| 2025-12-23 | 11,100.00 | 11,330.00 | 10,800.00 | 10,860.00 | 10,860.00 | 32,841 |
| 2025-12-22 | 10,500.00 | 11,450.00 | 10,300.00 | 11,100.00 | 11,100.00 | 148,373 |
| 2025-12-19 | 10,370.00 | 10,565.00 | 10,200.00 | 10,460.00 | 10,460.00 | 47,374 |
| 2025-12-18 | 10,540.00 | 10,560.00 | 10,240.00 | 10,370.00 | 10,370.00 | 37,315 |
| 2025-12-17 | 9,720.00 | 10,590.00 | 9,700.00 | 10,550.00 | 10,550.00 | 87,659 |
| 2025-12-16 | 10,220.00 | 10,220.00 | 9,680.00 | 9,680.00 | 9,680.00 | 59,124 |
| 2025-12-15 | 10,000.00 | 10,380.00 | 9,780.00 | 10,220.00 | 10,220.00 | 53,341 |
| 2025-12-12 | 9,800.00 | 10,070.00 | 9,760.00 | 10,050.00 | 10,050.00 | 23,399 |
| 2025-12-11 | 9,990.00 | 10,090.00 | 9,700.00 | 9,770.00 | 9,770.00 | 39,076 |
| 2025-12-10 | 10,180.00 | 10,310.00 | 9,960.00 | 9,990.00 | 9,990.00 | 35,140 |
| 2025-12-09 | 10,360.00 | 10,470.00 | 10,100.00 | 10,180.00 | 10,180.00 | 22,625 |
| 2025-12-08 | 10,250.00 | 10,470.00 | 10,060.00 | 10,360.00 | 10,360.00 | 41,954 |
| 2025-12-05 | 10,420.00 | 10,480.00 | 10,020.00 | 10,030.00 | 10,030.00 | 77,210 |
| 2025-12-04 | 10,760.00 | 10,760.00 | 10,420.00 | 10,420.00 | 10,420.00 | 36,080 |
| 2025-12-03 | 10,970.00 | 10,970.00 | 10,670.00 | 10,760.00 | 10,760.00 | 25,826 |
| 2025-12-02 | 10,710.00 | 11,070.00 | 10,610.00 | 10,760.00 | 10,760.00 | 38,289 |
| 2025-12-01 | 10,940.00 | 11,100.00 | 10,630.00 | 10,910.00 | 10,910.00 | 62,699 |
| 2025-11-28 | 10,520.00 | 10,980.00 | 10,380.00 | 10,930.00 | 10,930.00 | 79,000 |
| 2025-11-27 | 10,530.00 | 10,720.00 | 10,330.00 | 10,520.00 | 10,520.00 | 50,561 |
| 2025-11-26 | 10,580.00 | 10,580.00 | 10,150.00 | 10,530.00 | 10,530.00 | 26,228 |
| 2025-11-25 | 10,240.00 | 10,560.00 | 10,130.00 | 10,230.00 | 10,230.00 | 32,025 |
| 2025-11-24 | 10,280.00 | 10,910.00 | 10,060.00 | 10,160.00 | 10,160.00 | 49,504 |
| 2025-11-21 | 10,330.00 | 10,430.00 | 10,190.00 | 10,250.00 | 10,250.00 | 59,621 |
| 2025-11-20 | 10,620.00 | 11,150.00 | 10,540.00 | 10,700.00 | 10,700.00 | 49,924 |
| 2025-11-19 | 10,270.00 | 10,750.00 | 9,420.00 | 10,530.00 | 10,530.00 | 100,819 |
| 2025-11-18 | 10,300.00 | 10,350.00 | 9,820.00 | 9,900.00 | 9,900.00 | 53,804 |
| 2025-11-17 | 10,480.00 | 10,530.00 | 10,130.00 | 10,320.00 | 10,320.00 | 61,213 |
| 2025-11-14 | 10,740.00 | 10,740.00 | 10,100.00 | 10,130.00 | 10,130.00 | 129,113 |
| 2025-11-13 | 10,800.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 47,526 |
| 2025-11-12 | 11,020.00 | 11,250.00 | 10,820.00 | 10,960.00 | 10,960.00 | 35,990 |
| 2025-11-11 | 11,580.00 | 12,030.00 | 11,150.00 | 11,180.00 | 11,180.00 | 87,444 |
| 2025-11-10 | 11,000.00 | 11,500.00 | 10,580.00 | 11,380.00 | 11,380.00 | 75,972 |
| 2025-11-07 | 11,760.00 | 12,070.00 | 10,730.00 | 10,810.00 | 10,810.00 | 235,512 |
| 2025-11-06 | 12,000.00 | 12,470.00 | 11,610.00 | 12,120.00 | 12,120.00 | 249,240 |
| 2025-11-05 | 11,450.00 | 12,000.00 | 10,390.00 | 11,890.00 | 11,890.00 | 370,591 |
| 2025-11-04 | 11,960.00 | 12,200.00 | 11,600.00 | 11,750.00 | 11,750.00 | 125,772 |
| 2025-11-03 | 11,390.00 | 12,300.00 | 11,000.00 | 11,950.00 | 11,950.00 | 273,580 |
| 2025-10-31 | 11,010.00 | 11,280.00 | 10,610.00 | 11,250.00 | 11,250.00 | 150,815 |
| 2025-10-30 | 11,220.00 | 11,410.00 | 10,940.00 | 11,140.00 | 11,140.00 | 98,734 |
| 2025-10-29 | 11,310.00 | 11,340.00 | 10,920.00 | 11,170.00 | 11,170.00 | 116,998 |
| 2025-10-28 | 11,700.00 | 11,710.00 | 11,110.00 | 11,300.00 | 11,300.00 | 157,492 |
| 2025-10-27 | 11,360.00 | 12,360.00 | 11,350.00 | 11,700.00 | 11,700.00 | 400,357 |
| 2025-10-24 | 11,350.00 | 11,670.00 | 11,040.00 | 11,150.00 | 11,150.00 | 151,045 |
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.