kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 5,120.00
-20.00 (-0.39%)
At close: Apr 30, 2026
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,150.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.39% | 17,167 |
| Apr 29, 2026 | 5,160.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.39% | 20,832 |
| Apr 28, 2026 | 5,140.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.39% | 33,648 |
| Apr 27, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.59% | 23,743 |
| Apr 24, 2026 | 5,100.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 1.59% | 29,538 |
| Apr 23, 2026 | 5,030.00 | 5,050.00 | 4,950.00 | 5,030.00 | 5,030.00 | - | 35,534 |
| Apr 22, 2026 | 5,030.00 | 5,050.00 | 4,950.00 | 5,030.00 | 5,030.00 | - | 45,658 |
| 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% | 23,651 |
| 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% | 50,927 |
| Apr 14, 2026 | 4,950.00 | 5,030.00 | 4,930.00 | 5,030.00 | 5,030.00 | 2.24% | 26,859 |
| Apr 13, 2026 | 4,970.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.01% | 15,086 |
| Apr 10, 2026 | 4,940.00 | 5,010.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.30% | 36,603 |
| Apr 9, 2026 | 4,890.00 | 5,000.00 | 4,880.00 | 4,985.00 | 4,985.00 | 1.94% | 44,293 |
| 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% | 34,574 |
| Apr 1, 2026 | 4,905.00 | 4,915.00 | 4,850.00 | 4,900.00 | 4,900.00 | 1.66% | 31,724 |
| Mar 31, 2026 | 4,845.00 | 4,850.00 | 4,745.00 | 4,820.00 | 4,820.00 | -0.52% | 42,306 |
| 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% | 39,402 |
| 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% | 20,017 |
| 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 |
| 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 |