kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 5,970.00
+10.00 (0.17%)
At close: Dec 8, 2025
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 5,110.00 | 5,210.00 | 4,990.00 | 5,190.00 | 5,190.00 | 0.97% | 120,756 |
| Nov 4, 2025 | 5,270.00 | 5,280.00 | 5,100.00 | 5,140.00 | 5,140.00 | -2.47% | 68,007 |
| Nov 3, 2025 | 5,390.00 | 5,460.00 | 5,220.00 | 5,270.00 | 5,270.00 | -2.23% | 85,957 |
| Oct 31, 2025 | 5,310.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | 1.51% | 45,459 |
| Oct 30, 2025 | 5,260.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,310.00 | 0.95% | 37,523 |
| Oct 29, 2025 | 5,470.00 | 5,470.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.23% | 42,565 |
| Oct 28, 2025 | 5,350.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.19% | 32,819 |
| Oct 27, 2025 | 5,350.00 | 5,450.00 | 5,345.00 | 5,390.00 | 5,390.00 | 0.19% | 64,078 |
| Oct 24, 2025 | 5,430.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,380.00 | 0.56% | 58,128 |
| Oct 23, 2025 | 5,240.00 | 5,420.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.10% | 100,566 |
| Oct 22, 2025 | 5,140.00 | 5,240.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1.16% | 41,600 |
| Oct 21, 2025 | 5,270.00 | 5,280.00 | 5,080.00 | 5,180.00 | 5,180.00 | -1.71% | 59,881 |
| Oct 20, 2025 | 5,180.00 | 5,300.00 | 5,080.00 | 5,270.00 | 5,270.00 | 1.74% | 37,231 |
| Oct 17, 2025 | 5,210.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.58% | 53,672 |
| Oct 16, 2025 | 5,380.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.80% | 64,686 |
| Oct 15, 2025 | 5,320.00 | 5,370.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.75% | 29,972 |
| Oct 14, 2025 | 5,360.00 | 5,420.00 | 5,250.00 | 5,320.00 | 5,320.00 | -1.48% | 74,871 |
| Oct 13, 2025 | 5,390.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,400.00 | -0.74% | 52,553 |
| Oct 10, 2025 | 5,460.00 | 5,500.00 | 5,250.00 | 5,440.00 | 5,440.00 | 0.18% | 68,435 |
| Oct 2, 2025 | 5,450.00 | 5,480.00 | 5,340.00 | 5,430.00 | 5,430.00 | 0.93% | 37,582 |
| Oct 1, 2025 | 5,510.00 | 5,520.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.28% | 130,493 |
| Sep 30, 2025 | 5,540.00 | 5,570.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.62% | 46,746 |
| Sep 29, 2025 | 5,490.00 | 5,560.00 | 5,430.00 | 5,540.00 | 5,540.00 | 1.09% | 54,003 |
| Sep 26, 2025 | 5,700.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,480.00 | -4.70% | 137,387 |
| Sep 25, 2025 | 5,780.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.35% | 41,455 |
| Sep 24, 2025 | 5,830.00 | 5,900.00 | 5,640.00 | 5,770.00 | 5,770.00 | -0.35% | 64,671 |