kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,855.00
+95.00 (2.00%)
At close: Mar 19, 2026
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,800.00 | 4,925.00 | 4,650.00 | 4,855.00 | 4,855.00 | 2.00% | 75,928 |
| Mar 18, 2026 | 4,720.00 | 4,765.00 | 4,700.00 | 4,760.00 | 4,760.00 | 0.85% | 40,631 |
| Mar 17, 2026 | 4,715.00 | 4,810.00 | 4,690.00 | 4,720.00 | 4,720.00 | 0.21% | 7,488 |
| Mar 16, 2026 | 4,780.00 | 4,785.00 | 4,670.00 | 4,710.00 | 4,710.00 | -1.36% | 19,783 |
| Mar 13, 2026 | 4,675.00 | 4,810.00 | 4,600.00 | 4,775.00 | 4,775.00 | 2.14% | 30,888 |
| Mar 12, 2026 | 4,595.00 | 4,690.00 | 4,545.00 | 4,675.00 | 4,675.00 | 2.07% | 21,146 |
| Mar 11, 2026 | 4,560.00 | 4,635.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.77% | 30,681 |
| Mar 10, 2026 | 4,520.00 | 4,595.00 | 4,510.00 | 4,545.00 | 4,545.00 | 1.22% | 37,734 |
| Mar 9, 2026 | 4,690.00 | 4,690.00 | 4,445.00 | 4,490.00 | 4,490.00 | -4.67% | 43,222 |
| Mar 6, 2026 | 4,780.00 | 4,780.00 | 4,655.00 | 4,710.00 | 4,710.00 | -1.57% | 42,499 |
| Mar 5, 2026 | 4,640.00 | 4,785.00 | 4,575.00 | 4,785.00 | 4,785.00 | 7.17% | 76,747 |
| Mar 4, 2026 | 4,730.00 | 4,790.00 | 4,380.00 | 4,465.00 | 4,465.00 | -6.78% | 173,234 |
| Mar 3, 2026 | 4,840.00 | 4,855.00 | 4,770.00 | 4,790.00 | 4,790.00 | -1.84% | 62,731 |
| Feb 27, 2026 | 4,995.00 | 5,010.00 | 4,875.00 | 4,880.00 | 4,880.00 | -2.30% | 51,308 |
| Feb 26, 2026 | 5,120.00 | 5,130.00 | 4,975.00 | 4,995.00 | 4,995.00 | -2.44% | 79,891 |
| Feb 25, 2026 | 5,080.00 | 5,230.00 | 5,070.00 | 5,120.00 | 5,120.00 | - | 68,658 |
| Feb 24, 2026 | 5,110.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 40,774 |
| Feb 23, 2026 | 5,020.00 | 5,150.00 | 4,995.00 | 5,110.00 | 5,110.00 | 1.79% | 78,649 |
| Feb 20, 2026 | 5,020.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.20% | 102,831 |
| Feb 19, 2026 | 5,040.00 | 5,070.00 | 4,920.00 | 5,030.00 | 5,030.00 | 0.20% | 127,507 |
| Feb 13, 2026 | 5,070.00 | 5,080.00 | 4,885.00 | 5,020.00 | 5,020.00 | -0.59% | 92,692 |
| Feb 12, 2026 | 5,090.00 | 5,130.00 | 4,980.00 | 5,050.00 | 5,050.00 | -0.39% | 183,446 |
| Feb 11, 2026 | 4,940.00 | 5,070.00 | 4,870.00 | 5,070.00 | 5,070.00 | 2.84% | 90,868 |
| Feb 10, 2026 | 4,810.00 | 4,995.00 | 4,790.00 | 4,930.00 | 4,930.00 | 2.92% | 80,837 |
| Feb 9, 2026 | 4,785.00 | 4,810.00 | 4,780.00 | 4,790.00 | 4,790.00 | 0.42% | 30,289 |
| Feb 6, 2026 | 4,900.00 | 4,900.00 | 4,695.00 | 4,770.00 | 4,770.00 | -2.85% | 32,004 |
| Feb 5, 2026 | 4,820.00 | 4,910.00 | 4,745.00 | 4,910.00 | 4,910.00 | 1.76% | 91,929 |
| Feb 4, 2026 | 4,695.00 | 4,850.00 | 4,680.00 | 4,825.00 | 4,825.00 | 2.77% | 71,003 |
| Feb 3, 2026 | 4,600.00 | 4,695.00 | 4,600.00 | 4,695.00 | 4,695.00 | 3.07% | 63,530 |
| Feb 2, 2026 | 4,755.00 | 4,755.00 | 4,530.00 | 4,555.00 | 4,555.00 | -4.71% | 135,381 |
| Jan 30, 2026 | 4,790.00 | 4,855.00 | 4,705.00 | 4,780.00 | 4,780.00 | -0.31% | 82,813 |
| Jan 29, 2026 | 4,800.00 | 4,830.00 | 4,700.00 | 4,795.00 | 4,795.00 | -0.42% | 89,204 |
| Jan 28, 2026 | 4,840.00 | 4,885.00 | 4,790.00 | 4,815.00 | 4,815.00 | -0.82% | 86,909 |
| Jan 27, 2026 | 4,850.00 | 4,890.00 | 4,815.00 | 4,855.00 | 4,855.00 | 0.10% | 35,983 |
| Jan 26, 2026 | 4,780.00 | 4,890.00 | 4,780.00 | 4,850.00 | 4,850.00 | 1.46% | 30,529 |
| Jan 23, 2026 | 4,740.00 | 4,805.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.10% | 31,674 |
| Jan 22, 2026 | 4,750.00 | 4,815.00 | 4,720.00 | 4,775.00 | 4,775.00 | 0.53% | 30,329 |
| Jan 21, 2026 | 4,950.00 | 4,950.00 | 4,685.00 | 4,750.00 | 4,750.00 | -3.65% | 98,103 |
| Jan 20, 2026 | 4,745.00 | 4,960.00 | 4,745.00 | 4,930.00 | 4,930.00 | 3.90% | 64,593 |
| 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 |