ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,080.00 | 7,120.00 | 6,840.00 | 7,000.00 | 7,000.00 | 30,577 |
| 2025-07-22 | 7,330.00 | 7,370.00 | 7,060.00 | 7,080.00 | 7,080.00 | 45,118 |
| 2025-07-21 | 7,360.00 | 7,420.00 | 7,260.00 | 7,320.00 | 7,320.00 | 26,967 |
| 2025-07-18 | 7,490.00 | 7,500.00 | 7,320.00 | 7,360.00 | 7,360.00 | 21,810 |
| 2025-07-17 | 7,310.00 | 7,590.00 | 7,150.00 | 7,490.00 | 7,490.00 | 44,417 |
| 2025-07-16 | 7,220.00 | 7,370.00 | 7,200.00 | 7,290.00 | 7,290.00 | 43,488 |
| 2025-07-15 | 7,150.00 | 7,350.00 | 7,110.00 | 7,340.00 | 7,340.00 | 32,126 |
| 2025-07-14 | 7,290.00 | 7,390.00 | 7,160.00 | 7,180.00 | 7,180.00 | 35,301 |
| 2025-07-11 | 7,320.00 | 7,460.00 | 7,250.00 | 7,330.00 | 7,330.00 | 31,446 |
| 2025-07-10 | 7,320.00 | 7,450.00 | 7,230.00 | 7,390.00 | 7,390.00 | 31,499 |
| 2025-07-09 | 7,400.00 | 7,440.00 | 7,160.00 | 7,320.00 | 7,320.00 | 57,684 |
| 2025-07-08 | 7,550.00 | 7,620.00 | 7,330.00 | 7,400.00 | 7,400.00 | 34,991 |
| 2025-07-07 | 7,700.00 | 7,750.00 | 7,490.00 | 7,550.00 | 7,550.00 | 36,808 |
| 2025-07-04 | 7,900.00 | 7,900.00 | 7,630.00 | 7,700.00 | 7,700.00 | 25,653 |
| 2025-07-03 | 7,690.00 | 7,900.00 | 7,690.00 | 7,850.00 | 7,850.00 | 33,711 |
| 2025-07-02 | 7,810.00 | 7,810.00 | 7,540.00 | 7,740.00 | 7,740.00 | 78,968 |
| 2025-07-01 | 7,850.00 | 8,050.00 | 7,750.00 | 7,790.00 | 7,790.00 | 51,597 |
| 2025-06-30 | 8,060.00 | 8,060.00 | 7,890.00 | 7,910.00 | 7,910.00 | 46,085 |
| 2025-06-27 | 8,430.00 | 8,430.00 | 7,980.00 | 8,060.00 | 8,060.00 | 67,280 |
| 2025-06-26 | 8,490.00 | 8,490.00 | 8,220.00 | 8,430.00 | 8,430.00 | 85,262 |
| 2025-06-25 | 8,230.00 | 8,450.00 | 8,190.00 | 8,360.00 | 8,360.00 | 108,542 |
| 2025-06-24 | 7,980.00 | 8,250.00 | 7,980.00 | 8,140.00 | 8,140.00 | 58,196 |
| 2025-06-23 | 7,900.00 | 8,020.00 | 7,730.00 | 7,970.00 | 7,970.00 | 73,638 |
| 2025-06-20 | 7,960.00 | 8,140.00 | 7,850.00 | 8,080.00 | 8,080.00 | 31,102 |
| 2025-06-19 | 8,170.00 | 8,170.00 | 7,950.00 | 7,970.00 | 7,970.00 | 75,319 |
| 2025-06-18 | 7,870.00 | 8,100.00 | 7,700.00 | 8,070.00 | 8,070.00 | 81,197 |
| 2025-06-17 | 7,810.00 | 8,200.00 | 7,640.00 | 7,870.00 | 7,870.00 | 80,879 |
| 2025-06-16 | 7,980.00 | 7,980.00 | 7,690.00 | 7,800.00 | 7,800.00 | 96,720 |
| 2025-06-13 | 8,680.00 | 8,680.00 | 7,900.00 | 7,980.00 | 7,980.00 | 148,007 |
| 2025-06-12 | 8,650.00 | 8,690.00 | 8,500.00 | 8,590.00 | 8,590.00 | 87,279 |
| 2025-06-11 | 8,510.00 | 8,690.00 | 8,490.00 | 8,560.00 | 8,560.00 | 50,013 |
| 2025-06-10 | 8,490.00 | 8,560.00 | 8,350.00 | 8,510.00 | 8,510.00 | 41,208 |
| 2025-06-09 | 8,580.00 | 8,600.00 | 8,300.00 | 8,540.00 | 8,540.00 | 46,515 |
| 2025-06-05 | 8,300.00 | 8,650.00 | 8,300.00 | 8,500.00 | 8,500.00 | 49,742 |
| 2025-06-04 | 8,270.00 | 8,370.00 | 8,170.00 | 8,350.00 | 8,350.00 | 63,475 |
| 2025-06-02 | 8,220.00 | 8,360.00 | 8,160.00 | 8,180.00 | 8,180.00 | 35,078 |
| 2025-05-30 | 8,560.00 | 8,560.00 | 8,210.00 | 8,220.00 | 8,220.00 | 55,653 |
| 2025-05-29 | 8,620.00 | 8,620.00 | 8,330.00 | 8,570.00 | 8,570.00 | 68,941 |
| 2025-05-28 | 7,930.00 | 9,060.00 | 7,930.00 | 8,480.00 | 8,480.00 | 528,207 |
| 2025-05-27 | 8,050.00 | 8,100.00 | 7,810.00 | 7,860.00 | 7,860.00 | 75,836 |
| 2025-05-26 | 7,800.00 | 9,210.00 | 7,800.00 | 8,120.00 | 8,120.00 | 694,725 |
| 2025-05-23 | 7,760.00 | 7,920.00 | 7,650.00 | 7,790.00 | 7,790.00 | 48,046 |
| 2025-05-22 | 7,920.00 | 8,070.00 | 7,650.00 | 7,650.00 | 7,650.00 | 43,408 |
| 2025-05-21 | 7,840.00 | 8,300.00 | 7,755.00 | 7,900.00 | 7,900.00 | 62,791 |
| 2025-05-20 | 7,860.00 | 8,070.00 | 7,760.00 | 7,840.00 | 7,840.00 | 38,839 |
| 2025-05-19 | 8,030.00 | 8,150.00 | 7,830.00 | 7,850.00 | 7,850.00 | 51,040 |
| 2025-05-16 | 8,450.00 | 8,550.00 | 8,120.00 | 8,160.00 | 8,160.00 | 37,803 |
| 2025-05-15 | 8,770.00 | 9,040.00 | 8,430.00 | 8,500.00 | 8,500.00 | 80,667 |
| 2025-05-14 | 8,350.00 | 8,790.00 | 8,350.00 | 8,750.00 | 8,750.00 | 104,049 |
| 2025-05-13 | 8,380.00 | 8,560.00 | 8,310.00 | 8,350.00 | 8,350.00 | 42,310 |
| 2025-05-12 | 7,970.00 | 8,390.00 | 7,960.00 | 8,380.00 | 8,380.00 | 67,824 |
| 2025-05-09 | 8,230.00 | 8,230.00 | 7,910.00 | 8,010.00 | 8,010.00 | 37,538 |
| 2025-05-08 | 7,970.00 | 8,160.00 | 7,970.00 | 8,110.00 | 8,110.00 | 33,402 |
| 2025-05-07 | 7,820.00 | 8,110.00 | 7,820.00 | 7,950.00 | 7,950.00 | 30,411 |
| 2025-05-02 | 7,970.00 | 8,150.00 | 7,830.00 | 7,900.00 | 7,900.00 | 37,440 |
| 2025-04-30 | 8,330.00 | 8,330.00 | 7,910.00 | 7,970.00 | 7,970.00 | 41,002 |
| 2025-04-29 | 8,260.00 | 8,400.00 | 8,200.00 | 8,260.00 | 8,260.00 | 29,141 |
| 2025-04-28 | 8,620.00 | 8,620.00 | 8,260.00 | 8,260.00 | 8,260.00 | 74,849 |
| 2025-04-25 | 8,450.00 | 8,620.00 | 8,400.00 | 8,480.00 | 8,480.00 | 69,665 |
| 2025-04-24 | 8,430.00 | 8,560.00 | 8,300.00 | 8,400.00 | 8,400.00 | 62,141 |
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.