kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea · Delayed Price · Currency is KRW 4,970.00
+10.00 (0.20%)
At close: Sep 18, 2026
kt alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,965.00 | 5,050.00 | 4,935.00 | 4,970.00 | 4,970.00 | 0.20% | 75,399 |
| Sep 17, 2026 | 4,890.00 | 5,000.00 | 4,850.00 | 4,960.00 | 4,960.00 | 1.54% | 52,150 |
| Sep 16, 2026 | 4,815.00 | 4,920.00 | 4,790.00 | 4,885.00 | 4,885.00 | 1.45% | 44,048 |
| Sep 15, 2026 | 4,730.00 | 4,860.00 | 4,715.00 | 4,815.00 | 4,815.00 | 1.80% | 39,767 |
| Sep 14, 2026 | 4,680.00 | 4,740.00 | 4,650.00 | 4,730.00 | 4,730.00 | 1.07% | 19,185 |
| Sep 11, 2026 | 4,625.00 | 4,710.00 | 4,625.00 | 4,680.00 | 4,680.00 | -0.32% | 17,349 |
| Sep 10, 2026 | 4,695.00 | 4,705.00 | 4,605.00 | 4,695.00 | 4,695.00 | -0.11% | 18,980 |
| Sep 9, 2026 | 4,720.00 | 4,720.00 | 4,685.00 | 4,700.00 | 4,700.00 | -0.21% | 4,731 |
| Sep 8, 2026 | 4,725.00 | 4,735.00 | 4,675.00 | 4,710.00 | 4,710.00 | -0.32% | 9,972 |
| Sep 7, 2026 | 4,760.00 | 4,760.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.74% | 14,493 |
| Sep 4, 2026 | 4,705.00 | 4,760.00 | 4,655.00 | 4,760.00 | 4,760.00 | 1.28% | 29,539 |
| Sep 3, 2026 | 4,695.00 | 4,755.00 | 4,655.00 | 4,700.00 | 4,700.00 | 0.11% | 31,327 |
| Sep 2, 2026 | 4,720.00 | 4,720.00 | 4,605.00 | 4,695.00 | 4,695.00 | -0.11% | 14,321 |
| Sep 1, 2026 | 4,695.00 | 4,705.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.11% | 15,120 |
| Aug 31, 2026 | 4,735.00 | 4,760.00 | 4,630.00 | 4,695.00 | 4,695.00 | -0.11% | 15,715 |
| Aug 28, 2026 | 4,705.00 | 4,760.00 | 4,675.00 | 4,700.00 | 4,700.00 | - | 6,930 |
| Aug 27, 2026 | 4,735.00 | 4,750.00 | 4,655.00 | 4,700.00 | 4,700.00 | -0.63% | 18,044 |
| Aug 26, 2026 | 4,695.00 | 4,745.00 | 4,655.00 | 4,730.00 | 4,730.00 | 0.75% | 21,381 |
| Aug 25, 2026 | 4,620.00 | 4,710.00 | 4,600.00 | 4,695.00 | 4,695.00 | 0.54% | 15,275 |
| 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 |