kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,670.00
-30.00 (-0.64%)
At close: Aug 24, 2026
kt alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4,765.00 | 4,830.00 | 4,565.00 | 4,785.00 | 4,785.00 | -0.10% | 70,313 |
| Aug 12, 2026 | 4,795.00 | 4,815.00 | 4,710.00 | 4,790.00 | 4,790.00 | -0.21% | 22,519 |
| Aug 11, 2026 | 4,685.00 | 4,800.00 | 4,685.00 | 4,800.00 | 4,800.00 | 1.69% | 30,454 |
| Aug 10, 2026 | 4,700.00 | 4,730.00 | 4,670.00 | 4,720.00 | 4,720.00 | 0.43% | 28,422 |
| Aug 7, 2026 | 4,650.00 | 4,715.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.11% | 26,008 |
| Aug 6, 2026 | 4,660.00 | 4,700.00 | 4,620.00 | 4,695.00 | 4,695.00 | 0.75% | 18,368 |
| Aug 5, 2026 | 4,625.00 | 4,690.00 | 4,590.00 | 4,660.00 | 4,660.00 | 0.87% | 40,685 |
| Aug 4, 2026 | 4,450.00 | 4,625.00 | 4,450.00 | 4,620.00 | 4,620.00 | 3.70% | 62,324 |
| Aug 3, 2026 | 4,310.00 | 4,455.00 | 4,310.00 | 4,455.00 | 4,455.00 | 0.11% | 37,488 |
| Jul 31, 2026 | 4,505.00 | 4,545.00 | 4,395.00 | 4,450.00 | 4,450.00 | -1.98% | 52,477 |
| Jul 30, 2026 | 4,430.00 | 4,545.00 | 4,300.00 | 4,540.00 | 4,540.00 | 2.37% | 116,383 |
| Jul 29, 2026 | 4,440.00 | 4,500.00 | 4,245.00 | 4,435.00 | 4,435.00 | -0.11% | 80,166 |
| Jul 28, 2026 | 4,520.00 | 4,525.00 | 4,390.00 | 4,440.00 | 4,440.00 | -1.99% | 63,971 |
| Jul 27, 2026 | 4,510.00 | 4,530.00 | 4,465.00 | 4,530.00 | 4,530.00 | 0.78% | 19,367 |
| Jul 24, 2026 | 4,520.00 | 4,520.00 | 4,410.00 | 4,495.00 | 4,495.00 | -0.55% | 20,960 |
| Jul 23, 2026 | 4,360.00 | 4,540.00 | 4,325.00 | 4,520.00 | 4,520.00 | 3.55% | 33,506 |
| Jul 22, 2026 | 4,350.00 | 4,415.00 | 4,320.00 | 4,365.00 | 4,365.00 | 0.46% | 16,918 |
| Jul 21, 2026 | 4,350.00 | 4,390.00 | 4,245.00 | 4,345.00 | 4,345.00 | -1.03% | 44,009 |
| Jul 20, 2026 | 4,460.00 | 4,480.00 | 4,345.00 | 4,390.00 | 4,390.00 | -1.46% | 20,431 |
| Jul 16, 2026 | 4,420.00 | 4,485.00 | 4,375.00 | 4,455.00 | 4,455.00 | 0.79% | 45,524 |
| Jul 15, 2026 | 4,445.00 | 4,460.00 | 4,365.00 | 4,420.00 | 4,420.00 | -0.56% | 65,455 |
| Jul 14, 2026 | 4,460.00 | 4,460.00 | 4,320.00 | 4,445.00 | 4,445.00 | -0.34% | 46,594 |
| Jul 13, 2026 | 4,490.00 | 4,535.00 | 4,375.00 | 4,460.00 | 4,460.00 | -0.34% | 18,005 |
| Jul 10, 2026 | 4,420.00 | 4,560.00 | 4,420.00 | 4,475.00 | 4,475.00 | 1.36% | 37,399 |
| Jul 9, 2026 | 4,415.00 | 4,465.00 | 4,400.00 | 4,415.00 | 4,415.00 | -0.79% | 63,674 |
| Jul 8, 2026 | 4,530.00 | 4,535.00 | 4,365.00 | 4,450.00 | 4,450.00 | -1.87% | 29,217 |
| Jul 7, 2026 | 4,460.00 | 4,600.00 | 4,460.00 | 4,535.00 | 4,535.00 | -0.22% | 21,715 |
| Jul 6, 2026 | 4,480.00 | 4,555.00 | 4,475.00 | 4,545.00 | 4,545.00 | 1.11% | 28,303 |
| Jul 3, 2026 | 4,480.00 | 4,505.00 | 4,410.00 | 4,495.00 | 4,495.00 | 0.45% | 36,704 |
| Jul 2, 2026 | 4,495.00 | 4,580.00 | 4,430.00 | 4,475.00 | 4,475.00 | -0.56% | 77,363 |
| Jul 1, 2026 | 4,425.00 | 4,520.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1.12% | 16,884 |
| Jun 30, 2026 | 4,455.00 | 4,465.00 | 4,385.00 | 4,450.00 | 4,450.00 | 0.23% | 11,060 |
| Jun 29, 2026 | 4,300.00 | 4,455.00 | 4,300.00 | 4,440.00 | 4,440.00 | 3.26% | 23,597 |
| Jun 26, 2026 | 4,330.00 | 4,330.00 | 4,220.00 | 4,300.00 | 4,300.00 | -1.15% | 50,292 |
| Jun 25, 2026 | 4,400.00 | 4,455.00 | 4,245.00 | 4,350.00 | 4,350.00 | -0.34% | 46,218 |
| Jun 24, 2026 | 4,305.00 | 4,365.00 | 4,250.00 | 4,365.00 | 4,365.00 | 1.39% | 31,954 |
| Jun 23, 2026 | 4,365.00 | 4,380.00 | 4,250.00 | 4,305.00 | 4,305.00 | -2.16% | 36,743 |
| Jun 22, 2026 | 4,440.00 | 4,440.00 | 4,260.00 | 4,400.00 | 4,400.00 | -0.90% | 64,629 |
| Jun 19, 2026 | 4,485.00 | 4,490.00 | 4,340.00 | 4,440.00 | 4,440.00 | -1.11% | 47,203 |
| Jun 18, 2026 | 4,550.00 | 4,555.00 | 4,410.00 | 4,490.00 | 4,490.00 | -1.32% | 31,246 |
| Jun 17, 2026 | 4,635.00 | 4,645.00 | 4,540.00 | 4,550.00 | 4,550.00 | -0.44% | 14,959 |
| Jun 16, 2026 | 4,550.00 | 4,600.00 | 4,550.00 | 4,570.00 | 4,570.00 | 0.33% | 5,018 |
| Jun 15, 2026 | 4,620.00 | 4,650.00 | 4,535.00 | 4,555.00 | 4,555.00 | -1.09% | 55,897 |
| Jun 12, 2026 | 4,615.00 | 4,735.00 | 4,595.00 | 4,605.00 | 4,605.00 | -0.11% | 34,396 |