kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,390.00
-65.00 (-1.46%)
At close: Jul 20, 2026
kt alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,500.00 | 4,630.00 | 4,435.00 | 4,610.00 | 4,610.00 | 2.22% | 42,360 |
| Jun 10, 2026 | 4,500.00 | 4,580.00 | 4,415.00 | 4,510.00 | 4,510.00 | 0.22% | 50,690 |
| Jun 9, 2026 | 4,310.00 | 4,530.00 | 4,310.00 | 4,500.00 | 4,500.00 | 4.05% | 29,220 |
| Jun 8, 2026 | 4,435.00 | 4,500.00 | 4,255.00 | 4,325.00 | 4,325.00 | -4.53% | 106,105 |
| Jun 5, 2026 | 4,620.00 | 4,830.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.84% | 69,110 |
| Jun 4, 2026 | 4,510.00 | 4,680.00 | 4,445.00 | 4,615.00 | 4,615.00 | 2.33% | 64,068 |
| Jun 2, 2026 | 4,560.00 | 4,560.00 | 4,395.00 | 4,510.00 | 4,510.00 | -0.44% | 98,107 |
| Jun 1, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,530.00 | 4,530.00 | -3.21% | 79,644 |
| May 29, 2026 | 4,675.00 | 4,695.00 | 4,530.00 | 4,680.00 | 4,680.00 | 0.32% | 54,650 |
| May 28, 2026 | 4,745.00 | 4,775.00 | 4,630.00 | 4,665.00 | 4,665.00 | -1.69% | 46,526 |
| May 27, 2026 | 4,850.00 | 4,850.00 | 4,710.00 | 4,745.00 | 4,745.00 | -1.96% | 69,810 |
| May 26, 2026 | 4,950.00 | 5,100.00 | 4,810.00 | 4,840.00 | 4,840.00 | -2.22% | 63,747 |
| May 22, 2026 | 4,855.00 | 5,020.00 | 4,845.00 | 4,950.00 | 4,950.00 | 1.96% | 38,953 |
| May 21, 2026 | 4,855.00 | 4,900.00 | 4,845.00 | 4,855.00 | 4,855.00 | 0.10% | 23,801 |
| 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 |