ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,670.00 | 8,150.00 | 7,620.00 | 7,750.00 | 7,750.00 | 349,340 |
| 2025-01-21 | 7,580.00 | 7,600.00 | 7,390.00 | 7,430.00 | 7,430.00 | 42,225 |
| 2025-01-20 | 7,500.00 | 7,640.00 | 7,270.00 | 7,600.00 | 7,600.00 | 71,223 |
| 2025-01-17 | 7,650.00 | 7,700.00 | 7,410.00 | 7,500.00 | 7,500.00 | 82,147 |
| 2025-01-16 | 7,780.00 | 8,090.00 | 7,580.00 | 7,650.00 | 7,650.00 | 245,129 |
| 2025-01-15 | 7,650.00 | 7,770.00 | 7,380.00 | 7,440.00 | 7,440.00 | 185,275 |
| 2025-01-14 | 7,320.00 | 7,380.00 | 7,140.00 | 7,380.00 | 7,380.00 | 98,644 |
| 2025-01-13 | 7,610.00 | 7,770.00 | 7,320.00 | 7,360.00 | 7,360.00 | 132,988 |
| 2025-01-10 | 8,000.00 | 8,010.00 | 7,670.00 | 7,740.00 | 7,740.00 | 136,645 |
| 2025-01-09 | 8,250.00 | 8,400.00 | 7,280.00 | 7,910.00 | 7,910.00 | 546,598 |
| 2025-01-08 | 8,750.00 | 9,120.00 | 8,390.00 | 8,820.00 | 8,820.00 | 405,131 |
| 2025-01-07 | 9,780.00 | 9,780.00 | 8,810.00 | 8,820.00 | 8,820.00 | 483,698 |
| 2025-01-06 | 9,530.00 | 10,320.00 | 9,270.00 | 9,540.00 | 9,540.00 | 1,328,942 |
| 2025-01-03 | 9,180.00 | 9,610.00 | 9,020.00 | 9,320.00 | 9,320.00 | 509,759 |
| 2025-01-02 | 9,560.00 | 9,570.00 | 9,040.00 | 9,210.00 | 9,210.00 | 495,871 |
| 2024-12-30 | 9,130.00 | 10,000.00 | 9,060.00 | 9,390.00 | 9,390.00 | 2,296,042 |
| 2024-12-27 | 8,100.00 | 9,590.00 | 8,090.00 | 9,140.00 | 9,140.00 | 3,789,895 |
| 2024-12-26 | 8,150.00 | 8,400.00 | 7,890.00 | 7,890.00 | 7,890.00 | 516,715 |
| 2024-12-24 | 8,260.00 | 8,290.00 | 7,880.00 | 7,970.00 | 7,970.00 | 323,146 |
| 2024-12-23 | 7,850.00 | 8,350.00 | 7,800.00 | 8,210.00 | 8,210.00 | 814,069 |
| 2024-12-20 | 8,400.00 | 8,430.00 | 7,380.00 | 7,540.00 | 7,540.00 | 641,526 |
| 2024-12-19 | 6,950.00 | 8,710.00 | 6,770.00 | 8,240.00 | 8,240.00 | 2,609,927 |
| 2024-12-18 | 7,420.00 | 7,420.00 | 6,860.00 | 7,160.00 | 7,160.00 | 286,928 |
| 2024-12-17 | 7,510.00 | 7,690.00 | 7,000.00 | 7,330.00 | 7,330.00 | 312,025 |
| 2024-12-16 | 7,270.00 | 7,550.00 | 7,050.00 | 7,220.00 | 7,220.00 | 337,466 |
| 2024-12-13 | 7,360.00 | 7,380.00 | 7,060.00 | 7,270.00 | 7,270.00 | 402,259 |
| 2024-12-12 | 6,560.00 | 7,570.00 | 6,490.00 | 7,280.00 | 7,280.00 | 1,745,905 |
| 2024-12-11 | 5,750.00 | 7,180.00 | 5,710.00 | 6,540.00 | 6,540.00 | 3,081,895 |
| 2024-12-10 | 5,040.00 | 5,570.00 | 5,040.00 | 5,540.00 | 5,540.00 | 53,903 |
| 2024-12-09 | 5,700.00 | 5,890.00 | 5,100.00 | 5,100.00 | 5,100.00 | 60,071 |
| 2024-12-06 | 6,170.00 | 6,170.00 | 5,690.00 | 5,900.00 | 5,900.00 | 51,126 |
| 2024-12-05 | 6,190.00 | 6,320.00 | 6,100.00 | 6,200.00 | 6,200.00 | 10,207 |
| 2024-12-04 | 6,110.00 | 6,310.00 | 6,050.00 | 6,200.00 | 6,200.00 | 20,104 |
| 2024-12-03 | 6,090.00 | 6,430.00 | 6,090.00 | 6,330.00 | 6,330.00 | 30,803 |
| 2024-12-02 | 6,270.00 | 6,390.00 | 5,930.00 | 6,100.00 | 6,100.00 | 39,653 |
| 2024-11-29 | 6,590.00 | 6,590.00 | 6,200.00 | 6,260.00 | 6,260.00 | 35,925 |
| 2024-11-28 | 6,750.00 | 6,790.00 | 6,500.00 | 6,590.00 | 6,590.00 | 26,842 |
| 2024-11-27 | 6,970.00 | 6,990.00 | 6,660.00 | 6,750.00 | 6,750.00 | 28,812 |
| 2024-11-26 | 7,010.00 | 7,100.00 | 6,840.00 | 6,960.00 | 6,960.00 | 16,134 |
| 2024-11-25 | 6,680.00 | 7,020.00 | 6,680.00 | 7,010.00 | 7,010.00 | 33,945 |
| 2024-11-22 | 6,760.00 | 6,990.00 | 6,630.00 | 6,650.00 | 6,650.00 | 39,587 |
| 2024-11-21 | 6,710.00 | 7,380.00 | 6,640.00 | 6,640.00 | 6,640.00 | 56,933 |
| 2024-11-20 | 6,780.00 | 6,860.00 | 6,600.00 | 6,740.00 | 6,740.00 | 27,631 |
| 2024-11-19 | 6,960.00 | 7,100.00 | 6,740.00 | 6,780.00 | 6,780.00 | 42,679 |
| 2024-11-18 | 7,300.00 | 7,420.00 | 6,930.00 | 6,960.00 | 6,960.00 | 61,108 |
| 2024-11-15 | 7,430.00 | 7,490.00 | 7,080.00 | 7,250.00 | 7,250.00 | 63,022 |
| 2024-11-14 | 7,820.00 | 8,030.00 | 7,410.00 | 7,500.00 | 7,500.00 | 64,065 |
| 2024-11-13 | 7,820.00 | 8,020.00 | 7,810.00 | 7,950.00 | 7,950.00 | 21,743 |
| 2024-11-12 | 8,050.00 | 8,240.00 | 7,820.00 | 7,830.00 | 7,830.00 | 63,440 |
| 2024-11-11 | 8,650.00 | 8,700.00 | 8,100.00 | 8,110.00 | 8,110.00 | 56,967 |
| 2024-11-08 | 8,620.00 | 8,950.00 | 8,620.00 | 8,700.00 | 8,700.00 | 28,514 |
| 2024-11-07 | 8,740.00 | 8,790.00 | 8,470.00 | 8,560.00 | 8,560.00 | 20,126 |
| 2024-11-06 | 8,990.00 | 9,000.00 | 8,580.00 | 8,730.00 | 8,730.00 | 12,962 |
| 2024-11-05 | 8,890.00 | 8,970.00 | 8,790.00 | 8,890.00 | 8,890.00 | 12,296 |
| 2024-11-04 | 8,670.00 | 8,960.00 | 8,570.00 | 8,900.00 | 8,900.00 | 15,079 |
| 2024-11-01 | 8,710.00 | 8,760.00 | 8,520.00 | 8,670.00 | 8,670.00 | 24,481 |
| 2024-10-31 | 8,670.00 | 8,950.00 | 8,400.00 | 8,880.00 | 8,880.00 | 37,878 |
| 2024-10-30 | 8,900.00 | 8,980.00 | 8,600.00 | 8,680.00 | 8,680.00 | 28,068 |
| 2024-10-29 | 8,900.00 | 8,950.00 | 8,600.00 | 8,900.00 | 8,900.00 | 32,116 |
| 2024-10-28 | 8,830.00 | 9,080.00 | 8,800.00 | 8,890.00 | 8,890.00 | 22,305 |
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.