Skip to main content
logo
kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,990.00
-50.00 (-0.99%)
At close: Oct 8, 2026

kt alpha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20265,050.005,070.004,840.004,990.004,990.00-0.99%33,001
Oct 7, 20264,960.005,050.004,955.005,040.005,040.001.61%31,591
Oct 6, 20265,050.005,060.004,920.004,960.004,960.00-0.80%21,936
Oct 2, 20264,995.005,030.004,975.005,000.005,000.000.20%25,259
Oct 1, 20264,895.004,995.004,890.004,990.004,990.001.11%54,208
Sep 30, 20264,935.004,995.004,935.004,935.004,935.000.10%36,656
Sep 29, 20264,875.004,940.004,805.004,930.004,930.000.31%10,404
Sep 28, 20264,920.004,970.004,905.004,915.004,915.00-0.20%14,484
Sep 23, 20264,895.004,965.004,875.004,925.004,925.000.51%75,589
Sep 22, 20264,850.004,955.004,810.004,900.004,900.001.03%40,001
Sep 21, 20264,970.004,995.004,805.004,850.004,850.00-2.41%52,268
Sep 18, 20264,965.005,050.004,935.004,970.004,970.000.20%75,399
Sep 17, 20264,890.005,000.004,850.004,960.004,960.001.54%52,150
Sep 16, 20264,815.004,920.004,790.004,885.004,885.001.45%44,048
Sep 15, 20264,730.004,860.004,715.004,815.004,815.001.80%39,767
Sep 14, 20264,680.004,740.004,650.004,730.004,730.001.07%19,185
Sep 11, 20264,625.004,710.004,625.004,680.004,680.00-0.32%17,349
Sep 10, 20264,695.004,705.004,605.004,695.004,695.00-0.11%18,980
Sep 9, 20264,720.004,720.004,685.004,700.004,700.00-0.21%4,731
Sep 8, 20264,725.004,735.004,675.004,710.004,710.00-0.32%9,972
Sep 7, 20264,760.004,760.004,700.004,725.004,725.00-0.74%14,493
Sep 4, 20264,705.004,760.004,655.004,760.004,760.001.28%29,539
Sep 3, 20264,695.004,755.004,655.004,700.004,700.000.11%31,327
Sep 2, 20264,720.004,720.004,605.004,695.004,695.00-0.11%14,321
Sep 1, 20264,695.004,705.004,660.004,700.004,700.000.11%15,120
Aug 31, 20264,735.004,760.004,630.004,695.004,695.00-0.11%15,715
Aug 28, 20264,705.004,760.004,675.004,700.004,700.00-6,930
Aug 27, 20264,735.004,750.004,655.004,700.004,700.00-0.63%18,044
Aug 26, 20264,695.004,745.004,655.004,730.004,730.000.75%21,381
Aug 25, 20264,620.004,710.004,600.004,695.004,695.000.54%15,275
Aug 24, 20264,680.004,705.004,610.004,670.004,670.00-0.64%13,101
Aug 21, 20264,760.004,760.004,670.004,700.004,700.00-1.26%23,563
Aug 20, 20264,815.004,815.004,680.004,760.004,760.00-0.63%34,193
Aug 19, 20264,770.004,790.004,640.004,790.004,790.000.63%37,018
Aug 18, 20264,775.004,815.004,600.004,760.004,760.00-0.31%93,100
Aug 14, 20264,780.004,830.004,695.004,775.004,775.00-0.21%45,261
Aug 13, 20264,765.004,830.004,565.004,785.004,785.00-0.10%70,313
Aug 12, 20264,795.004,815.004,710.004,790.004,790.00-0.21%22,519
Aug 11, 20264,685.004,800.004,685.004,800.004,800.001.69%30,454
Aug 10, 20264,700.004,730.004,670.004,720.004,720.000.43%28,422
Aug 7, 20264,650.004,715.004,650.004,700.004,700.000.11%26,008
Aug 6, 20264,660.004,700.004,620.004,695.004,695.000.75%18,368
Aug 5, 20264,625.004,690.004,590.004,660.004,660.000.87%40,685
Aug 4, 20264,450.004,625.004,450.004,620.004,620.003.70%62,324
Aug 3, 20264,310.004,455.004,310.004,455.004,455.000.11%37,488
Jul 31, 20264,505.004,545.004,395.004,450.004,450.00-1.98%52,477
Jul 30, 20264,430.004,545.004,300.004,540.004,540.002.37%116,383
Jul 29, 20264,440.004,500.004,245.004,435.004,435.00-0.11%80,166
Jul 28, 20264,520.004,525.004,390.004,440.004,440.00-1.99%63,971
Jul 27, 20264,510.004,530.004,465.004,530.004,530.000.78%19,367