kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,995.00
-125.00 (-2.44%)
At close: Feb 26, 2026
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |