ALT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,950.00 | 9,120.00 | 8,660.00 | 8,750.00 | 8,750.00 | 33,400 |
| 2024-10-24 | 9,300.00 | 9,350.00 | 8,880.00 | 8,950.00 | 8,950.00 | 39,964 |
| 2024-10-23 | 9,060.00 | 9,420.00 | 9,010.00 | 9,370.00 | 9,370.00 | 27,131 |
| 2024-10-22 | 9,640.00 | 9,720.00 | 9,050.00 | 9,060.00 | 9,060.00 | 43,342 |
| 2024-10-21 | 9,280.00 | 9,740.00 | 9,250.00 | 9,640.00 | 9,640.00 | 26,271 |
| 2024-10-18 | 9,570.00 | 9,660.00 | 9,290.00 | 9,290.00 | 9,290.00 | 31,059 |
| 2024-10-17 | 9,750.00 | 9,800.00 | 9,460.00 | 9,570.00 | 9,570.00 | 37,736 |
| 2024-10-16 | 9,910.00 | 9,950.00 | 9,720.00 | 9,740.00 | 9,740.00 | 31,424 |
| 2024-10-15 | 9,800.00 | 10,430.00 | 9,800.00 | 10,110.00 | 10,110.00 | 67,223 |
| 2024-10-14 | 9,630.00 | 9,890.00 | 9,630.00 | 9,800.00 | 9,800.00 | 15,761 |
| 2024-10-11 | 9,600.00 | 9,860.00 | 9,600.00 | 9,660.00 | 9,660.00 | 7,588 |
| 2024-10-10 | 9,950.00 | 10,000.00 | 9,620.00 | 9,660.00 | 9,660.00 | 22,406 |
| 2024-10-08 | 10,050.00 | 10,090.00 | 9,860.00 | 9,900.00 | 9,900.00 | 13,965 |
| 2024-10-07 | 9,980.00 | 10,150.00 | 9,760.00 | 10,150.00 | 10,150.00 | 22,488 |
| 2024-10-04 | 9,990.00 | 10,090.00 | 9,860.00 | 9,890.00 | 9,890.00 | 14,486 |
| 2024-10-02 | 9,840.00 | 10,090.00 | 9,700.00 | 9,900.00 | 9,900.00 | 20,259 |
| 2024-09-30 | 10,270.00 | 10,270.00 | 9,900.00 | 9,900.00 | 9,900.00 | 31,035 |
| 2024-09-27 | 10,320.00 | 10,400.00 | 10,200.00 | 10,290.00 | 10,290.00 | 43,854 |
| 2024-09-26 | 9,990.00 | 10,370.00 | 9,970.00 | 10,350.00 | 10,350.00 | 77,734 |
| 2024-09-25 | 9,830.00 | 10,090.00 | 9,780.00 | 9,990.00 | 9,990.00 | 32,288 |
| 2024-09-24 | 9,610.00 | 9,830.00 | 9,410.00 | 9,830.00 | 9,830.00 | 30,870 |
| 2024-09-23 | 9,690.00 | 9,890.00 | 9,580.00 | 9,610.00 | 9,610.00 | 9,653 |
| 2024-09-20 | 9,570.00 | 9,810.00 | 9,560.00 | 9,690.00 | 9,690.00 | 18,641 |
| 2024-09-19 | 9,750.00 | 9,840.00 | 9,300.00 | 9,490.00 | 9,490.00 | 28,924 |
| 2024-09-13 | 9,690.00 | 9,790.00 | 9,540.00 | 9,750.00 | 9,750.00 | 14,016 |
| 2024-09-12 | 9,490.00 | 9,940.00 | 9,490.00 | 9,710.00 | 9,710.00 | 42,175 |
| 2024-09-11 | 9,310.00 | 9,600.00 | 9,280.00 | 9,400.00 | 9,400.00 | 20,265 |
| 2024-09-10 | 9,250.00 | 9,450.00 | 9,220.00 | 9,400.00 | 9,400.00 | 20,513 |
| 2024-09-09 | 8,670.00 | 9,230.00 | 8,490.00 | 9,230.00 | 9,230.00 | 27,541 |
| 2024-09-06 | 9,380.00 | 9,550.00 | 8,930.00 | 9,000.00 | 9,000.00 | 63,454 |
| 2024-09-05 | 9,350.00 | 9,800.00 | 9,250.00 | 9,550.00 | 9,550.00 | 54,712 |
| 2024-09-04 | 9,620.00 | 9,880.00 | 9,260.00 | 9,260.00 | 9,260.00 | 58,355 |
| 2024-09-03 | 10,040.00 | 10,340.00 | 9,900.00 | 10,020.00 | 10,020.00 | 35,527 |
| 2024-09-02 | 10,090.00 | 10,100.00 | 9,850.00 | 9,940.00 | 9,940.00 | 11,818 |
| 2024-08-30 | 9,970.00 | 10,240.00 | 9,800.00 | 10,090.00 | 10,090.00 | 26,987 |
| 2024-08-29 | 10,100.00 | 10,130.00 | 9,750.00 | 9,830.00 | 9,830.00 | 48,384 |
| 2024-08-28 | 9,850.00 | 10,380.00 | 9,670.00 | 10,240.00 | 10,240.00 | 58,842 |
| 2024-08-27 | 9,860.00 | 9,860.00 | 9,590.00 | 9,770.00 | 9,770.00 | 41,396 |
| 2024-08-26 | 9,970.00 | 10,080.00 | 9,750.00 | 9,860.00 | 9,860.00 | 35,036 |
| 2024-08-23 | 9,940.00 | 10,350.00 | 9,860.00 | 9,970.00 | 9,970.00 | 58,632 |
| 2024-08-22 | 10,320.00 | 10,450.00 | 9,920.00 | 9,920.00 | 9,920.00 | 54,105 |
| 2024-08-21 | 10,300.00 | 10,440.00 | 10,060.00 | 10,330.00 | 10,330.00 | 36,295 |
| 2024-08-20 | 10,040.00 | 10,440.00 | 10,040.00 | 10,320.00 | 10,320.00 | 65,266 |
| 2024-08-19 | 10,310.00 | 10,310.00 | 9,920.00 | 10,040.00 | 10,040.00 | 65,834 |
| 2024-08-16 | 10,590.00 | 10,600.00 | 10,130.00 | 10,310.00 | 10,310.00 | 59,655 |
| 2024-08-14 | 10,380.00 | 10,570.00 | 10,350.00 | 10,480.00 | 10,480.00 | 46,792 |
| 2024-08-13 | 10,280.00 | 10,400.00 | 10,030.00 | 10,200.00 | 10,200.00 | 39,553 |
| 2024-08-12 | 9,820.00 | 10,370.00 | 9,820.00 | 10,250.00 | 10,250.00 | 80,494 |
| 2024-08-09 | 9,930.00 | 10,150.00 | 9,760.00 | 9,800.00 | 9,800.00 | 59,343 |
| 2024-08-08 | 9,510.00 | 9,770.00 | 9,210.00 | 9,730.00 | 9,730.00 | 50,447 |
| 2024-08-07 | 9,390.00 | 10,090.00 | 9,390.00 | 9,710.00 | 9,710.00 | 115,311 |
| 2024-08-06 | 9,280.00 | 9,880.00 | 9,280.00 | 9,530.00 | 9,530.00 | 165,095 |
| 2024-08-05 | 11,430.00 | 11,430.00 | 9,000.00 | 9,280.00 | 9,280.00 | 290,988 |
| 2024-08-02 | 12,350.00 | 12,350.00 | 11,600.00 | 11,930.00 | 11,930.00 | 88,457 |
| 2024-08-01 | 12,030.00 | 12,800.00 | 12,030.00 | 12,660.00 | 12,660.00 | 136,434 |
| 2024-07-31 | 11,520.00 | 11,940.00 | 11,300.00 | 11,940.00 | 11,940.00 | 63,146 |
| 2024-07-30 | 12,110.00 | 12,150.00 | 11,300.00 | 11,550.00 | 11,550.00 | 93,895 |
| 2024-07-29 | 12,030.00 | 12,100.00 | 11,850.00 | 12,090.00 | 12,090.00 | 44,538 |
| 2024-07-26 | 11,960.00 | 12,170.00 | 11,850.00 | 12,020.00 | 12,020.00 | 63,677 |
| 2024-07-25 | 11,980.00 | 12,310.00 | 11,780.00 | 12,070.00 | 12,070.00 | 100,540 |
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.