kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,745.00
-180.00 (-3.65%)
At close: Jan 19, 2026
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4,925.00 | 4,925.00 | 4,730.00 | 4,745.00 | 4,745.00 | -3.65% | 81,533 |
| Jan 16, 2026 | 4,895.00 | 4,930.00 | 4,845.00 | 4,925.00 | 4,925.00 | 0.61% | 33,295 |
| Jan 15, 2026 | 4,955.00 | 4,967.00 | 4,860.00 | 4,895.00 | 4,895.00 | -1.21% | 60,286 |
| Jan 14, 2026 | 4,820.00 | 4,980.00 | 4,820.00 | 4,955.00 | 4,955.00 | 1.54% | 46,455 |
| Jan 13, 2026 | 5,020.00 | 5,020.00 | 4,815.00 | 4,880.00 | 4,880.00 | -1.11% | 79,324 |
| Jan 12, 2026 | 5,050.00 | 5,050.00 | 4,935.00 | 4,935.00 | 4,935.00 | -2.08% | 74,667 |
| Jan 9, 2026 | 4,990.00 | 5,080.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1.00% | 17,189 |
| Jan 8, 2026 | 5,200.00 | 5,300.00 | 4,990.00 | 4,990.00 | 4,990.00 | -4.04% | 96,484 |
| Jan 7, 2026 | 5,280.00 | 5,300.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.89% | 93,729 |
| Jan 6, 2026 | 5,390.00 | 5,390.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.93% | 70,836 |
| Jan 5, 2026 | 5,550.00 | 5,550.00 | 5,270.00 | 5,350.00 | 5,350.00 | -1.11% | 69,015 |
| Jan 2, 2026 | 5,400.00 | 5,460.00 | 5,390.00 | 5,410.00 | 5,410.00 | -0.55% | 52,007 |
| Dec 30, 2025 | 5,540.00 | 5,550.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.98% | 43,218 |
| Dec 29, 2025 | 5,770.00 | 5,780.00 | 5,470.00 | 5,550.00 | 5,550.00 | -4.64% | 64,498 |
| Dec 26, 2025 | 5,820.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,820.00 | - | 33,389 |
| Dec 24, 2025 | 5,750.00 | 5,840.00 | 5,660.00 | 5,820.00 | 5,820.00 | 1.39% | 43,249 |
| Dec 23, 2025 | 5,790.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.54% | 46,125 |
| Dec 22, 2025 | 5,820.00 | 5,870.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.17% | 23,943 |
| Dec 19, 2025 | 5,780.00 | 5,820.00 | 5,720.00 | 5,820.00 | 5,820.00 | 0.52% | 49,497 |
| Dec 18, 2025 | 5,720.00 | 5,860.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.35% | 23,877 |
| Dec 17, 2025 | 5,790.00 | 5,820.00 | 5,730.00 | 5,770.00 | 5,770.00 | -0.17% | 42,370 |
| Dec 16, 2025 | 5,800.00 | 5,860.00 | 5,620.00 | 5,780.00 | 5,780.00 | - | 59,929 |
| Dec 15, 2025 | 5,990.00 | 5,990.00 | 5,680.00 | 5,780.00 | 5,780.00 | -3.67% | 170,381 |
| Dec 12, 2025 | 5,990.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.17% | 31,883 |
| Dec 11, 2025 | 5,980.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.17% | 29,160 |
| Dec 10, 2025 | 6,010.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.66% | 18,372 |
| Dec 9, 2025 | 6,040.00 | 6,040.00 | 5,860.00 | 6,020.00 | 6,020.00 | 0.84% | 15,528 |
| Dec 8, 2025 | 5,950.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.17% | 35,694 |
| Dec 5, 2025 | 5,920.00 | 6,020.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.68% | 70,227 |
| Dec 4, 2025 | 6,030.00 | 6,030.00 | 5,890.00 | 5,920.00 | 5,920.00 | -1.82% | 40,153 |
| Dec 3, 2025 | 6,000.00 | 6,080.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.50% | 36,376 |
| Dec 2, 2025 | 6,010.00 | 6,040.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 49,202 |
| Dec 1, 2025 | 5,980.00 | 6,090.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1.18% | 118,635 |
| Nov 28, 2025 | 5,870.00 | 5,990.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.19% | 42,872 |
| Nov 27, 2025 | 5,860.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 0.17% | 61,008 |
| Nov 26, 2025 | 5,660.00 | 5,880.00 | 5,600.00 | 5,860.00 | 5,860.00 | 3.53% | 91,897 |
| Nov 25, 2025 | 5,660.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.18% | 51,248 |
| Nov 24, 2025 | 5,750.00 | 5,760.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.91% | 59,726 |
| Nov 21, 2025 | 5,800.00 | 5,810.00 | 5,670.00 | 5,760.00 | 5,760.00 | -0.86% | 45,337 |
| Nov 20, 2025 | 5,760.00 | 5,840.00 | 5,670.00 | 5,810.00 | 5,810.00 | 1.57% | 59,404 |
| Nov 19, 2025 | 5,690.00 | 5,760.00 | 5,490.00 | 5,720.00 | 5,720.00 | 0.70% | 86,274 |
| Nov 18, 2025 | 5,610.00 | 5,710.00 | 5,590.00 | 5,680.00 | 5,680.00 | -0.35% | 68,867 |
| Nov 17, 2025 | 5,670.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,700.00 | 0.53% | 43,637 |
| Nov 14, 2025 | 5,620.00 | 5,780.00 | 5,580.00 | 5,670.00 | 5,670.00 | - | 95,876 |
| Nov 13, 2025 | 5,540.00 | 5,830.00 | 5,510.00 | 5,670.00 | 5,670.00 | 4.04% | 269,574 |
| Nov 12, 2025 | 5,380.00 | 5,450.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.87% | 52,506 |
| Nov 11, 2025 | 5,280.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,350.00 | 1.33% | 68,087 |
| Nov 10, 2025 | 5,160.00 | 5,290.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.92% | 21,261 |
| Nov 7, 2025 | 5,170.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.77% | 50,427 |
| Nov 6, 2025 | 5,190.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.39% | 31,578 |