kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,850.00
-105.00 (-2.12%)
At close: May 20, 2026
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,955.00 | 4,955.00 | 4,835.00 | 4,850.00 | 4,850.00 | -2.12% | 39,042 |
| May 19, 2026 | 4,840.00 | 4,960.00 | 4,835.00 | 4,955.00 | 4,955.00 | -0.10% | 51,324 |
| May 18, 2026 | 4,840.00 | 5,020.00 | 4,840.00 | 4,960.00 | 4,960.00 | 0.10% | 61,244 |
| May 15, 2026 | 5,060.00 | 5,060.00 | 4,930.00 | 4,955.00 | 4,955.00 | -1.88% | 65,981 |
| May 14, 2026 | 5,050.00 | 5,070.00 | 4,990.00 | 5,050.00 | 5,050.00 | 0.20% | 40,396 |
| May 13, 2026 | 5,030.00 | 5,090.00 | 4,950.00 | 5,040.00 | 5,040.00 | 0.20% | 32,410 |
| May 12, 2026 | 5,200.00 | 5,220.00 | 4,950.00 | 5,030.00 | 5,030.00 | -2.14% | 76,846 |
| May 11, 2026 | 4,945.00 | 5,170.00 | 4,930.00 | 5,140.00 | 5,140.00 | 3.94% | 164,059 |
| May 8, 2026 | 4,900.00 | 4,950.00 | 4,755.00 | 4,945.00 | 4,945.00 | 0.92% | 154,652 |
| May 7, 2026 | 4,965.00 | 4,965.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.31% | 36,226 |
| May 6, 2026 | 5,100.00 | 5,100.00 | 4,930.00 | 4,965.00 | 4,965.00 | -1.10% | 51,365 |
| May 4, 2026 | 5,120.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.95% | 47,130 |
| Apr 30, 2026 | 5,150.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.39% | 17,171 |
| Apr 29, 2026 | 5,160.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.39% | 20,852 |
| Apr 28, 2026 | 5,140.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.39% | 33,650 |
| Apr 27, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.59% | 23,853 |
| Apr 24, 2026 | 5,100.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 1.59% | 29,539 |
| Apr 23, 2026 | 5,030.00 | 5,050.00 | 4,950.00 | 5,030.00 | 5,030.00 | - | 35,539 |
| Apr 22, 2026 | 5,030.00 | 5,050.00 | 4,950.00 | 5,030.00 | 5,030.00 | - | 45,698 |
| Apr 21, 2026 | 5,080.00 | 5,100.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.40% | 15,767 |
| Apr 20, 2026 | 5,140.00 | 5,140.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 28,381 |
| Apr 17, 2026 | 5,150.00 | 5,160.00 | 5,050.00 | 5,060.00 | 5,060.00 | -1.75% | 23,656 |
| Apr 16, 2026 | 5,180.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 30,168 |
| Apr 15, 2026 | 5,060.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2.19% | 50,938 |
| Apr 14, 2026 | 4,950.00 | 5,030.00 | 4,930.00 | 5,030.00 | 5,030.00 | 2.24% | 26,865 |
| Apr 13, 2026 | 4,970.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.01% | 15,121 |
| Apr 10, 2026 | 4,940.00 | 5,010.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.30% | 36,643 |
| Apr 9, 2026 | 4,890.00 | 5,000.00 | 4,880.00 | 4,985.00 | 4,985.00 | 1.94% | 44,346 |
| Apr 8, 2026 | 4,810.00 | 4,935.00 | 4,795.00 | 4,890.00 | 4,890.00 | 1.88% | 26,771 |
| Apr 7, 2026 | 4,900.00 | 4,930.00 | 4,765.00 | 4,800.00 | 4,800.00 | -1.74% | 37,891 |
| Apr 6, 2026 | 4,865.00 | 4,885.00 | 4,830.00 | 4,885.00 | 4,885.00 | 0.41% | 49,092 |
| Apr 3, 2026 | 4,875.00 | 4,910.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.21% | 18,499 |
| Apr 2, 2026 | 4,900.00 | 4,930.00 | 4,830.00 | 4,875.00 | 4,875.00 | -0.51% | 34,595 |
| Apr 1, 2026 | 4,905.00 | 4,915.00 | 4,850.00 | 4,900.00 | 4,900.00 | 1.66% | 31,726 |
| Mar 31, 2026 | 4,845.00 | 4,850.00 | 4,745.00 | 4,820.00 | 4,820.00 | -0.52% | 42,312 |
| Mar 30, 2026 | 4,870.00 | 4,870.00 | 4,765.00 | 4,845.00 | 4,845.00 | -0.51% | 50,569 |
| Mar 27, 2026 | 4,820.00 | 4,890.00 | 4,700.00 | 4,870.00 | 4,870.00 | 1.04% | 39,410 |
| Mar 26, 2026 | 4,835.00 | 4,845.00 | 4,790.00 | 4,820.00 | 4,820.00 | -0.31% | 16,064 |
| Mar 25, 2026 | 4,800.00 | 4,850.00 | 4,775.00 | 4,835.00 | 4,835.00 | 0.62% | 20,026 |
| Mar 24, 2026 | 4,750.00 | 4,835.00 | 4,750.00 | 4,805.00 | 4,805.00 | 2.13% | 27,761 |
| Mar 23, 2026 | 4,845.00 | 4,895.00 | 4,675.00 | 4,705.00 | 4,705.00 | -2.89% | 37,241 |
| Mar 20, 2026 | 4,795.00 | 4,860.00 | 4,775.00 | 4,845.00 | 4,845.00 | -0.21% | 35,455 |
| 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 |