ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,200.00 | 11,410.00 | 10,890.00 | 11,040.00 | 11,040.00 | 106,170 |
| 2025-10-22 | 11,730.00 | 11,750.00 | 11,020.00 | 11,240.00 | 11,240.00 | 177,661 |
| 2025-10-21 | 12,200.00 | 12,380.00 | 11,450.00 | 11,560.00 | 11,560.00 | 336,723 |
| 2025-10-20 | 11,540.00 | 12,500.00 | 11,310.00 | 12,090.00 | 12,090.00 | 518,391 |
| 2025-10-17 | 10,890.00 | 12,270.00 | 10,810.00 | 11,430.00 | 11,430.00 | 792,599 |
| 2025-10-16 | 10,360.00 | 11,200.00 | 10,060.00 | 10,880.00 | 10,880.00 | 370,822 |
| 2025-10-15 | 10,190.00 | 10,550.00 | 10,100.00 | 10,390.00 | 10,390.00 | 149,975 |
| 2025-10-14 | 11,000.00 | 11,000.00 | 10,050.00 | 10,190.00 | 10,190.00 | 470,951 |
| 2025-10-13 | 10,300.00 | 10,860.00 | 10,230.00 | 10,610.00 | 10,610.00 | 197,966 |
| 2025-10-10 | 11,000.00 | 11,290.00 | 10,750.00 | 10,820.00 | 10,820.00 | 363,821 |
| 2025-10-02 | 10,130.00 | 12,380.00 | 10,100.00 | 10,700.00 | 10,700.00 | 4,596,436 |
| 2025-10-01 | 9,210.00 | 10,600.00 | 9,210.00 | 10,040.00 | 10,040.00 | 659,308 |
| 2025-09-30 | 8,940.00 | 9,390.00 | 8,830.00 | 9,300.00 | 9,300.00 | 95,581 |
| 2025-09-29 | 8,810.00 | 8,960.00 | 8,650.00 | 8,840.00 | 8,840.00 | 87,227 |
| 2025-09-26 | 9,100.00 | 9,190.00 | 8,580.00 | 8,710.00 | 8,710.00 | 121,986 |
| 2025-09-25 | 9,240.00 | 9,240.00 | 8,880.00 | 9,120.00 | 9,120.00 | 72,408 |
| 2025-09-24 | 9,380.00 | 9,380.00 | 8,990.00 | 9,260.00 | 9,260.00 | 89,548 |
| 2025-09-23 | 9,270.00 | 9,500.00 | 8,880.00 | 9,380.00 | 9,380.00 | 135,402 |
| 2025-09-22 | 9,580.00 | 9,790.00 | 9,090.00 | 9,120.00 | 9,120.00 | 150,926 |
| 2025-09-19 | 10,000.00 | 10,000.00 | 9,540.00 | 9,570.00 | 9,570.00 | 111,142 |
| 2025-09-18 | 9,220.00 | 9,900.00 | 9,180.00 | 9,840.00 | 9,840.00 | 291,133 |
| 2025-09-17 | 9,170.00 | 9,480.00 | 9,050.00 | 9,250.00 | 9,250.00 | 70,325 |
| 2025-09-16 | 9,400.00 | 9,530.00 | 9,150.00 | 9,330.00 | 9,330.00 | 109,756 |
| 2025-09-15 | 9,360.00 | 10,000.00 | 9,300.00 | 9,390.00 | 9,390.00 | 503,823 |
| 2025-09-12 | 9,430.00 | 9,590.00 | 9,110.00 | 9,300.00 | 9,300.00 | 287,955 |
| 2025-09-11 | 8,770.00 | 10,210.00 | 8,720.00 | 9,330.00 | 9,330.00 | 1,276,215 |
| 2025-09-10 | 9,040.00 | 9,050.00 | 8,690.00 | 8,770.00 | 8,770.00 | 155,692 |
| 2025-09-09 | 8,390.00 | 9,000.00 | 8,110.00 | 9,000.00 | 9,000.00 | 305,245 |
| 2025-09-08 | 8,020.00 | 8,300.00 | 7,910.00 | 8,200.00 | 8,200.00 | 66,654 |
| 2025-09-05 | 8,230.00 | 8,380.00 | 7,970.00 | 8,020.00 | 8,020.00 | 50,233 |
| 2025-09-04 | 7,890.00 | 8,230.00 | 7,880.00 | 8,140.00 | 8,140.00 | 46,958 |
| 2025-09-03 | 8,020.00 | 8,090.00 | 7,860.00 | 7,880.00 | 7,880.00 | 54,763 |
| 2025-09-02 | 7,980.00 | 8,140.00 | 7,940.00 | 8,020.00 | 8,020.00 | 45,304 |
| 2025-09-01 | 8,500.00 | 8,500.00 | 7,940.00 | 7,980.00 | 7,980.00 | 153,415 |
| 2025-08-29 | 8,530.00 | 8,790.00 | 8,350.00 | 8,500.00 | 8,500.00 | 72,501 |
| 2025-08-28 | 8,660.00 | 8,720.00 | 8,380.00 | 8,470.00 | 8,470.00 | 64,434 |
| 2025-08-27 | 8,330.00 | 8,660.00 | 8,230.00 | 8,650.00 | 8,650.00 | 65,903 |
| 2025-08-26 | 8,440.00 | 8,860.00 | 8,280.00 | 8,330.00 | 8,330.00 | 156,695 |
| 2025-08-25 | 8,580.00 | 8,580.00 | 8,180.00 | 8,360.00 | 8,360.00 | 47,529 |
| 2025-08-22 | 8,270.00 | 8,500.00 | 8,230.00 | 8,380.00 | 8,380.00 | 51,245 |
| 2025-08-21 | 8,170.00 | 8,980.00 | 8,170.00 | 8,270.00 | 8,270.00 | 248,106 |
| 2025-08-20 | 8,060.00 | 8,230.00 | 8,010.00 | 8,150.00 | 8,150.00 | 35,926 |
| 2025-08-19 | 8,400.00 | 8,580.00 | 8,190.00 | 8,230.00 | 8,230.00 | 79,401 |
| 2025-08-18 | 8,010.00 | 8,370.00 | 7,880.00 | 8,250.00 | 8,250.00 | 80,127 |
| 2025-08-14 | 8,370.00 | 8,380.00 | 7,950.00 | 8,090.00 | 8,090.00 | 69,978 |
| 2025-08-13 | 8,160.00 | 8,340.00 | 7,970.00 | 8,220.00 | 8,220.00 | 94,095 |
| 2025-08-12 | 8,000.00 | 8,400.00 | 7,940.00 | 8,020.00 | 8,020.00 | 184,722 |
| 2025-08-11 | 7,980.00 | 8,240.00 | 7,880.00 | 7,900.00 | 7,900.00 | 121,362 |
| 2025-08-08 | 7,640.00 | 8,330.00 | 7,450.00 | 7,900.00 | 7,900.00 | 518,286 |
| 2025-08-07 | 7,070.00 | 8,590.00 | 7,050.00 | 7,530.00 | 7,530.00 | 1,380,132 |
| 2025-08-06 | 7,100.00 | 7,220.00 | 6,990.00 | 7,070.00 | 7,070.00 | 11,477 |
| 2025-08-05 | 7,040.00 | 7,170.00 | 6,990.00 | 7,100.00 | 7,100.00 | 20,765 |
| 2025-08-04 | 6,470.00 | 7,040.00 | 6,470.00 | 7,040.00 | 7,040.00 | 27,093 |
| 2025-08-01 | 7,090.00 | 7,090.00 | 6,670.00 | 6,700.00 | 6,700.00 | 48,625 |
| 2025-07-31 | 7,230.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | 20,464 |
| 2025-07-30 | 6,970.00 | 7,220.00 | 6,970.00 | 7,160.00 | 7,160.00 | 25,057 |
| 2025-07-29 | 7,200.00 | 7,200.00 | 6,920.00 | 6,970.00 | 6,970.00 | 25,006 |
| 2025-07-28 | 6,810.00 | 7,270.00 | 6,790.00 | 7,200.00 | 7,200.00 | 51,478 |
| 2025-07-25 | 6,900.00 | 7,020.00 | 6,870.00 | 6,940.00 | 6,940.00 | 19,189 |
| 2025-07-24 | 6,990.00 | 7,100.00 | 6,880.00 | 6,900.00 | 6,900.00 | 35,589 |
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.