ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,300.00 | 8,430.00 | 8,190.00 | 8,430.00 | 8,430.00 | 63,231 |
| 2025-04-22 | 8,110.00 | 8,300.00 | 8,110.00 | 8,160.00 | 8,160.00 | 32,582 |
| 2025-04-21 | 8,250.00 | 8,410.00 | 8,220.00 | 8,320.00 | 8,320.00 | 50,646 |
| 2025-04-18 | 8,510.00 | 8,560.00 | 8,210.00 | 8,330.00 | 8,330.00 | 47,041 |
| 2025-04-17 | 8,160.00 | 8,400.00 | 8,150.00 | 8,400.00 | 8,400.00 | 69,595 |
| 2025-04-16 | 8,790.00 | 8,790.00 | 8,240.00 | 8,250.00 | 8,250.00 | 98,175 |
| 2025-04-15 | 8,510.00 | 8,690.00 | 8,350.00 | 8,580.00 | 8,580.00 | 95,962 |
| 2025-04-14 | 8,410.00 | 8,600.00 | 8,350.00 | 8,500.00 | 8,500.00 | 93,891 |
| 2025-04-11 | 8,080.00 | 8,370.00 | 7,960.00 | 8,330.00 | 8,330.00 | 56,788 |
| 2025-04-10 | 8,260.00 | 8,300.00 | 8,090.00 | 8,120.00 | 8,120.00 | 89,619 |
| 2025-04-09 | 7,550.00 | 7,770.00 | 7,470.00 | 7,770.00 | 7,770.00 | 103,472 |
| 2025-04-08 | 7,980.00 | 8,200.00 | 7,700.00 | 7,770.00 | 7,770.00 | 107,113 |
| 2025-04-07 | 8,180.00 | 8,180.00 | 7,720.00 | 7,790.00 | 7,790.00 | 163,112 |
| 2025-04-04 | 8,460.00 | 8,980.00 | 8,300.00 | 8,600.00 | 8,600.00 | 107,425 |
| 2025-04-03 | 8,450.00 | 8,800.00 | 8,450.00 | 8,670.00 | 8,670.00 | 81,552 |
| 2025-04-02 | 9,270.00 | 9,480.00 | 8,820.00 | 8,850.00 | 8,850.00 | 134,232 |
| 2025-04-01 | 9,080.00 | 9,410.00 | 9,010.00 | 9,330.00 | 9,330.00 | 102,967 |
| 2025-03-31 | 9,510.00 | 9,620.00 | 9,050.00 | 9,080.00 | 9,080.00 | 140,346 |
| 2025-03-28 | 10,440.00 | 10,460.00 | 9,730.00 | 9,840.00 | 9,840.00 | 195,553 |
| 2025-03-27 | 10,440.00 | 10,730.00 | 10,260.00 | 10,440.00 | 10,440.00 | 129,169 |
| 2025-03-26 | 10,980.00 | 11,250.00 | 10,580.00 | 10,800.00 | 10,800.00 | 206,138 |
| 2025-03-25 | 12,390.00 | 12,390.00 | 11,210.00 | 11,280.00 | 11,280.00 | 284,503 |
| 2025-03-24 | 11,920.00 | 12,400.00 | 11,780.00 | 12,150.00 | 12,150.00 | 629,702 |
| 2025-03-21 | 10,670.00 | 11,920.00 | 10,520.00 | 11,540.00 | 11,540.00 | 728,816 |
| 2025-03-20 | 10,970.00 | 11,030.00 | 10,600.00 | 10,670.00 | 10,670.00 | 101,627 |
| 2025-03-19 | 10,900.00 | 11,090.00 | 10,750.00 | 10,960.00 | 10,960.00 | 90,657 |
| 2025-03-18 | 11,440.00 | 11,580.00 | 10,960.00 | 11,040.00 | 11,040.00 | 186,563 |
| 2025-03-17 | 11,850.00 | 11,900.00 | 11,300.00 | 11,360.00 | 11,360.00 | 270,524 |
| 2025-03-14 | 11,260.00 | 11,510.00 | 11,110.00 | 11,400.00 | 11,400.00 | 169,758 |
| 2025-03-13 | 11,290.00 | 11,950.00 | 11,030.00 | 11,160.00 | 11,160.00 | 623,617 |
| 2025-03-12 | 10,430.00 | 11,400.00 | 10,430.00 | 10,880.00 | 10,880.00 | 229,161 |
| 2025-03-11 | 10,280.00 | 10,560.00 | 10,090.00 | 10,510.00 | 10,510.00 | 132,839 |
| 2025-03-10 | 10,980.00 | 11,190.00 | 10,710.00 | 10,790.00 | 10,790.00 | 126,760 |
| 2025-03-07 | 11,280.00 | 11,750.00 | 11,000.00 | 11,130.00 | 11,130.00 | 281,689 |
| 2025-03-06 | 12,200.00 | 12,200.00 | 11,290.00 | 11,390.00 | 11,390.00 | 431,690 |
| 2025-03-05 | 10,690.00 | 12,940.00 | 10,690.00 | 12,060.00 | 12,060.00 | 1,866,299 |
| 2025-03-04 | 11,250.00 | 11,250.00 | 10,330.00 | 10,450.00 | 10,450.00 | 182,026 |
| 2025-02-28 | 10,690.00 | 11,330.00 | 10,670.00 | 11,010.00 | 11,010.00 | 157,995 |
| 2025-02-27 | 11,780.00 | 11,870.00 | 11,030.00 | 11,080.00 | 11,080.00 | 283,781 |
| 2025-02-26 | 11,550.00 | 11,990.00 | 11,260.00 | 11,600.00 | 11,600.00 | 295,833 |
| 2025-02-25 | 11,570.00 | 12,530.00 | 11,290.00 | 11,570.00 | 11,570.00 | 278,967 |
| 2025-02-24 | 11,940.00 | 12,200.00 | 11,680.00 | 11,730.00 | 11,730.00 | 208,173 |
| 2025-02-21 | 12,250.00 | 13,430.00 | 12,200.00 | 12,500.00 | 12,500.00 | 723,535 |
| 2025-02-20 | 13,230.00 | 13,360.00 | 11,670.00 | 11,720.00 | 11,720.00 | 450,808 |
| 2025-02-19 | 13,380.00 | 14,140.00 | 12,960.00 | 13,030.00 | 13,030.00 | 428,969 |
| 2025-02-18 | 13,220.00 | 13,700.00 | 13,130.00 | 13,370.00 | 13,370.00 | 326,928 |
| 2025-02-17 | 12,830.00 | 13,460.00 | 12,690.00 | 13,460.00 | 13,460.00 | 340,105 |
| 2025-02-14 | 14,250.00 | 14,390.00 | 13,190.00 | 13,310.00 | 13,310.00 | 705,232 |
| 2025-02-13 | 13,500.00 | 13,800.00 | 12,610.00 | 13,300.00 | 13,300.00 | 750,026 |
| 2025-02-12 | 14,020.00 | 14,880.00 | 13,300.00 | 13,380.00 | 13,380.00 | 1,401,211 |
| 2025-02-11 | 12,410.00 | 15,570.00 | 12,060.00 | 14,290.00 | 14,290.00 | 7,405,972 |
| 2025-02-10 | 11,320.00 | 13,280.00 | 11,020.00 | 11,980.00 | 11,980.00 | 5,163,763 |
| 2025-02-07 | 8,420.00 | 10,300.00 | 8,190.00 | 10,300.00 | 10,300.00 | 2,879,209 |
| 2025-02-06 | 8,590.00 | 8,950.00 | 8,390.00 | 8,400.00 | 8,400.00 | 464,953 |
| 2025-02-05 | 7,830.00 | 8,490.00 | 7,750.00 | 8,460.00 | 8,460.00 | 445,376 |
| 2025-02-04 | 7,890.00 | 8,460.00 | 7,730.00 | 7,750.00 | 7,750.00 | 475,911 |
| 2025-02-03 | 7,510.00 | 9,400.00 | 7,510.00 | 7,940.00 | 7,940.00 | 2,223,519 |
| 2025-01-31 | 7,280.00 | 7,810.00 | 7,010.00 | 7,800.00 | 7,800.00 | 138,761 |
| 2025-01-24 | 7,780.00 | 7,780.00 | 7,340.00 | 7,420.00 | 7,420.00 | 81,293 |
| 2025-01-23 | 7,650.00 | 7,860.00 | 7,570.00 | 7,600.00 | 7,600.00 | 95,763 |
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.