kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 5,460.00
-10.00 (-0.18%)
At close: Sep 19, 2025
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,470.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | - | 55,203 |
| Sep 18, 2025 | 5,400.00 | 5,480.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.67% | 62,989 |
| Sep 17, 2025 | 5,380.00 | 5,450.00 | 5,340.00 | 5,380.00 | 5,380.00 | - | 38,547 |
| Sep 16, 2025 | 5,430.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.56% | 35,099 |
| Sep 15, 2025 | 5,280.00 | 5,450.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.38% | 83,124 |
| Sep 12, 2025 | 5,270.00 | 5,360.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1.33% | 36,859 |
| Sep 11, 2025 | 5,300.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.19% | 22,506 |
| Sep 10, 2025 | 5,260.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.19% | 42,582 |
| Sep 9, 2025 | 5,210.00 | 5,270.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.96% | 40,681 |
| Sep 8, 2025 | 5,180.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.58% | 58,532 |
| Sep 5, 2025 | 5,160.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.39% | 46,434 |
| Sep 4, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 10,016 |
| Sep 3, 2025 | 5,130.00 | 5,160.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.39% | 43,292 |
| Sep 2, 2025 | 5,070.00 | 5,280.00 | 5,030.00 | 5,120.00 | 5,120.00 | - | 101,312 |
| Sep 1, 2025 | 5,190.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | -2.10% | 45,361 |
| Aug 29, 2025 | 5,200.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.38% | 23,776 |
| Aug 28, 2025 | 5,180.00 | 5,240.00 | 5,070.00 | 5,210.00 | 5,210.00 | 0.77% | 34,618 |
| Aug 27, 2025 | 5,250.00 | 5,260.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.52% | 131,319 |
| Aug 26, 2025 | 5,260.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,250.00 | -1.32% | 51,264 |
| Aug 25, 2025 | 5,310.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.38% | 31,986 |
| Aug 22, 2025 | 5,370.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 42,359 |
| Aug 21, 2025 | 5,390.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.37% | 103,194 |
| Aug 20, 2025 | 5,290.00 | 5,420.00 | 5,180.00 | 5,370.00 | 5,370.00 | 0.94% | 130,095 |
| Aug 19, 2025 | 5,350.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.75% | 65,289 |
| Aug 18, 2025 | 5,450.00 | 5,480.00 | 5,200.00 | 5,360.00 | 5,360.00 | -1.29% | 94,500 |
| Aug 14, 2025 | 5,220.00 | 5,460.00 | 5,210.00 | 5,430.00 | 5,430.00 | 2.84% | 136,440 |
| Aug 13, 2025 | 5,190.00 | 5,390.00 | 5,080.00 | 5,280.00 | 5,280.00 | 6.56% | 391,348 |
| Aug 12, 2025 | 4,970.00 | 4,980.00 | 4,925.00 | 4,955.00 | 4,955.00 | -0.30% | 57,328 |
| Aug 11, 2025 | 4,975.00 | 4,980.00 | 4,895.00 | 4,970.00 | 4,970.00 | - | 20,748 |
| Aug 8, 2025 | 4,995.00 | 5,070.00 | 4,930.00 | 4,970.00 | 4,970.00 | 0.10% | 30,007 |
| Aug 7, 2025 | 4,935.00 | 4,995.00 | 4,930.00 | 4,965.00 | 4,965.00 | -0.10% | 16,815 |
| Aug 6, 2025 | 4,870.00 | 4,970.00 | 4,865.00 | 4,970.00 | 4,970.00 | 2.05% | 12,622 |
| Aug 5, 2025 | 4,810.00 | 4,910.00 | 4,805.00 | 4,870.00 | 4,870.00 | 1.35% | 26,889 |
| Aug 4, 2025 | 4,680.00 | 4,810.00 | 4,630.00 | 4,805.00 | 4,805.00 | 3.00% | 26,008 |
| Aug 1, 2025 | 4,795.00 | 4,810.00 | 4,650.00 | 4,665.00 | 4,665.00 | -3.32% | 81,740 |
| Jul 31, 2025 | 4,845.00 | 4,895.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.31% | 19,402 |
| Jul 30, 2025 | 4,890.00 | 4,890.00 | 4,760.00 | 4,840.00 | 4,840.00 | 1.04% | 25,722 |
| Jul 29, 2025 | 4,855.00 | 4,895.00 | 4,730.00 | 4,790.00 | 4,790.00 | -2.15% | 120,460 |
| Jul 28, 2025 | 4,980.00 | 4,990.00 | 4,825.00 | 4,895.00 | 4,895.00 | -1.31% | 97,241 |
| Jul 25, 2025 | 5,000.00 | 5,030.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.80% | 27,081 |
| Jul 24, 2025 | 5,100.00 | 5,140.00 | 4,985.00 | 5,000.00 | 5,000.00 | -1.96% | 48,373 |
| Jul 23, 2025 | 5,220.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.30% | 37,817 |
| Jul 22, 2025 | 5,100.00 | 5,340.00 | 5,100.00 | 5,220.00 | 5,220.00 | 2.55% | 116,309 |
| Jul 21, 2025 | 5,260.00 | 5,260.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.05% | 58,812 |
| Jul 18, 2025 | 5,350.00 | 5,390.00 | 5,190.00 | 5,250.00 | 5,250.00 | -1.87% | 40,518 |
| Jul 17, 2025 | 5,510.00 | 5,510.00 | 5,290.00 | 5,350.00 | 5,350.00 | -2.73% | 91,997 |
| Jul 16, 2025 | 5,240.00 | 5,520.00 | 5,170.00 | 5,500.00 | 5,500.00 | 4.96% | 260,689 |
| Jul 15, 2025 | 5,210.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | - | 47,933 |
| Jul 14, 2025 | 5,150.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | 0.77% | 64,664 |
| Jul 11, 2025 | 5,200.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 34,676 |