kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,760.00
-15.00 (-0.31%)
At close: Oct 29, 2026
kt alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,795.00 | 4,795.00 | 4,660.00 | 4,760.00 | 4,760.00 | -0.31% | 13,712 |
| Oct 28, 2026 | 4,740.00 | 4,870.00 | 4,740.00 | 4,775.00 | 4,775.00 | 0.84% | 16,079 |
| Oct 27, 2026 | 4,655.00 | 4,770.00 | 4,655.00 | 4,735.00 | 4,735.00 | 1.18% | 5,575 |
| Oct 26, 2026 | 4,755.00 | 4,795.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.89% | 15,051 |
| Oct 23, 2026 | 4,750.00 | 4,800.00 | 4,670.00 | 4,770.00 | 4,770.00 | 0.53% | 27,990 |
| Oct 22, 2026 | 4,860.00 | 4,860.00 | 4,730.00 | 4,745.00 | 4,745.00 | -1.15% | 22,230 |
| Oct 21, 2026 | 4,830.00 | 4,860.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.62% | 14,496 |
| Oct 20, 2026 | 4,990.00 | 4,990.00 | 4,795.00 | 4,830.00 | 4,830.00 | -1.13% | 5,263 |
| Oct 19, 2026 | 4,850.00 | 4,900.00 | 4,840.00 | 4,885.00 | 4,885.00 | 1.14% | 3,094 |
| Oct 16, 2026 | 4,805.00 | 4,900.00 | 4,805.00 | 4,830.00 | 4,830.00 | 0.42% | 10,799 |
| Oct 15, 2026 | 4,800.00 | 4,940.00 | 4,760.00 | 4,810.00 | 4,810.00 | -3.22% | 17,866 |
| Oct 14, 2026 | 4,955.00 | 5,000.00 | 4,840.00 | 4,970.00 | 4,970.00 | 0.20% | 40,086 |
| Oct 13, 2026 | 4,960.00 | 5,040.00 | 4,820.00 | 4,960.00 | 4,960.00 | -0.10% | 104,747 |
| Oct 12, 2026 | 4,995.00 | 5,070.00 | 4,840.00 | 4,965.00 | 4,965.00 | -0.50% | 18,689 |
| Oct 8, 2026 | 5,050.00 | 5,070.00 | 4,840.00 | 4,990.00 | 4,990.00 | -0.99% | 32,941 |
| Oct 7, 2026 | 4,960.00 | 5,050.00 | 4,955.00 | 5,040.00 | 5,040.00 | 1.61% | 31,591 |
| Oct 6, 2026 | 5,050.00 | 5,060.00 | 4,920.00 | 4,960.00 | 4,960.00 | -0.80% | 21,936 |
| Oct 2, 2026 | 4,995.00 | 5,030.00 | 4,975.00 | 5,000.00 | 5,000.00 | 0.20% | 25,259 |
| Oct 1, 2026 | 4,895.00 | 4,995.00 | 4,890.00 | 4,990.00 | 4,990.00 | 1.11% | 54,208 |
| Sep 30, 2026 | 4,935.00 | 4,995.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.10% | 36,656 |
| Sep 29, 2026 | 4,875.00 | 4,940.00 | 4,805.00 | 4,930.00 | 4,930.00 | 0.31% | 10,404 |
| Sep 28, 2026 | 4,920.00 | 4,970.00 | 4,905.00 | 4,915.00 | 4,915.00 | -0.20% | 14,484 |
| Sep 23, 2026 | 4,895.00 | 4,965.00 | 4,875.00 | 4,925.00 | 4,925.00 | 0.51% | 75,589 |
| Sep 22, 2026 | 4,850.00 | 4,955.00 | 4,810.00 | 4,900.00 | 4,900.00 | 1.03% | 40,001 |
| Sep 21, 2026 | 4,970.00 | 4,995.00 | 4,805.00 | 4,850.00 | 4,850.00 | -2.41% | 52,268 |
| Sep 18, 2026 | 4,965.00 | 5,050.00 | 4,935.00 | 4,970.00 | 4,970.00 | 0.20% | 75,399 |
| Sep 17, 2026 | 4,890.00 | 5,000.00 | 4,850.00 | 4,960.00 | 4,960.00 | 1.54% | 52,150 |
| Sep 16, 2026 | 4,815.00 | 4,920.00 | 4,790.00 | 4,885.00 | 4,885.00 | 1.45% | 44,048 |
| Sep 15, 2026 | 4,730.00 | 4,860.00 | 4,715.00 | 4,815.00 | 4,815.00 | 1.80% | 39,767 |
| Sep 14, 2026 | 4,680.00 | 4,740.00 | 4,650.00 | 4,730.00 | 4,730.00 | 1.07% | 19,185 |
| Sep 11, 2026 | 4,625.00 | 4,710.00 | 4,625.00 | 4,680.00 | 4,680.00 | -0.32% | 17,349 |
| Sep 10, 2026 | 4,695.00 | 4,705.00 | 4,605.00 | 4,695.00 | 4,695.00 | -0.11% | 18,980 |
| Sep 9, 2026 | 4,720.00 | 4,720.00 | 4,685.00 | 4,700.00 | 4,700.00 | -0.21% | 4,731 |
| Sep 8, 2026 | 4,725.00 | 4,735.00 | 4,675.00 | 4,710.00 | 4,710.00 | -0.32% | 9,972 |
| Sep 7, 2026 | 4,760.00 | 4,760.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.74% | 14,493 |
| Sep 4, 2026 | 4,705.00 | 4,760.00 | 4,655.00 | 4,760.00 | 4,760.00 | 1.28% | 29,539 |
| Sep 3, 2026 | 4,695.00 | 4,755.00 | 4,655.00 | 4,700.00 | 4,700.00 | 0.11% | 31,327 |
| Sep 2, 2026 | 4,720.00 | 4,720.00 | 4,605.00 | 4,695.00 | 4,695.00 | -0.11% | 14,321 |
| Sep 1, 2026 | 4,695.00 | 4,705.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.11% | 15,120 |
| Aug 31, 2026 | 4,735.00 | 4,760.00 | 4,630.00 | 4,695.00 | 4,695.00 | -0.11% | 15,715 |
| Aug 28, 2026 | 4,705.00 | 4,760.00 | 4,675.00 | 4,700.00 | 4,700.00 | - | 6,930 |
| Aug 27, 2026 | 4,735.00 | 4,750.00 | 4,655.00 | 4,700.00 | 4,700.00 | -0.63% | 18,044 |
| Aug 26, 2026 | 4,695.00 | 4,745.00 | 4,655.00 | 4,730.00 | 4,730.00 | 0.75% | 21,381 |
| Aug 25, 2026 | 4,620.00 | 4,710.00 | 4,600.00 | 4,695.00 | 4,695.00 | 0.54% | 15,275 |
| Aug 24, 2026 | 4,680.00 | 4,705.00 | 4,610.00 | 4,670.00 | 4,670.00 | -0.64% | 13,101 |
| Aug 21, 2026 | 4,760.00 | 4,760.00 | 4,670.00 | 4,700.00 | 4,700.00 | -1.26% | 23,563 |
| Aug 20, 2026 | 4,815.00 | 4,815.00 | 4,680.00 | 4,760.00 | 4,760.00 | -0.63% | 34,193 |
| Aug 19, 2026 | 4,770.00 | 4,790.00 | 4,640.00 | 4,790.00 | 4,790.00 | 0.63% | 37,018 |
| Aug 18, 2026 | 4,775.00 | 4,815.00 | 4,600.00 | 4,760.00 | 4,760.00 | -0.31% | 93,100 |
| Aug 14, 2026 | 4,780.00 | 4,830.00 | 4,695.00 | 4,775.00 | 4,775.00 | -0.21% | 45,261 |