Alpha AI Co.,Ltd. (KOSDAQ:043100)
South Korea · Delayed Price · Currency is KRW 995.00
-2.00 (-0.20%)
At close: Mar 13, 2026
Alpha AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 997.00 | 1,024.00 | 950.00 | 995.00 | 995.00 | -0.20% | 516,065 |
| Mar 12, 2026 | 1,155.00 | 1,156.00 | 933.00 | 997.00 | 997.00 | -14.35% | 1,556,359 |
| Mar 11, 2026 | 1,160.00 | 1,230.00 | 1,150.00 | 1,164.00 | 1,164.00 | -0.51% | 164,187 |
| Mar 10, 2026 | 1,133.00 | 1,201.00 | 1,104.00 | 1,170.00 | 1,170.00 | 4.46% | 254,155 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,070.00 | 1,120.00 | 1,120.00 | -11.32% | 380,949 |
| Mar 6, 2026 | 1,248.00 | 1,320.00 | 1,248.00 | 1,263.00 | 1,263.00 | 1.20% | 328,296 |
| Mar 5, 2026 | 1,230.00 | 1,298.00 | 1,151.00 | 1,248.00 | 1,248.00 | 8.43% | 484,129 |
| Mar 4, 2026 | 1,200.00 | 1,214.00 | 1,050.00 | 1,151.00 | 1,151.00 | -4.08% | 548,402 |
| Mar 3, 2026 | 1,400.00 | 1,400.00 | 1,197.00 | 1,200.00 | 1,200.00 | -14.29% | 1,196,728 |
| Feb 27, 2026 | 1,786.00 | 1,786.00 | 1,327.00 | 1,400.00 | 1,400.00 | -21.61% | 2,853,467 |
| Feb 26, 2026 | 1,825.00 | 1,840.00 | 1,760.00 | 1,786.00 | 1,786.00 | -3.09% | 399,777 |
| Feb 25, 2026 | 1,887.00 | 1,888.00 | 1,817.00 | 1,843.00 | 1,843.00 | -1.86% | 334,465 |
| Feb 24, 2026 | 1,880.00 | 1,914.00 | 1,821.00 | 1,878.00 | 1,878.00 | -0.58% | 345,323 |
| Feb 23, 2026 | 1,976.00 | 2,000.00 | 1,804.00 | 1,889.00 | 1,889.00 | -4.40% | 322,775 |
| Feb 20, 2026 | 2,040.00 | 2,040.00 | 1,920.00 | 1,976.00 | 1,976.00 | -1.45% | 261,888 |
| Feb 19, 2026 | 2,145.00 | 2,170.00 | 1,989.00 | 2,005.00 | 2,005.00 | -4.52% | 336,889 |
| Feb 13, 2026 | 2,125.00 | 2,170.00 | 2,075.00 | 2,100.00 | 2,100.00 | -3.89% | 190,158 |
| Feb 12, 2026 | 2,155.00 | 2,250.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1.39% | 277,729 |
| Feb 11, 2026 | 2,250.00 | 2,320.00 | 2,150.00 | 2,155.00 | 2,155.00 | -4.22% | 280,352 |
| Feb 10, 2026 | 2,250.00 | 2,345.00 | 2,170.00 | 2,250.00 | 2,250.00 | - | 231,962 |
| Feb 9, 2026 | 2,300.00 | 2,400.00 | 2,225.00 | 2,250.00 | 2,250.00 | -0.22% | 243,831 |
| Feb 6, 2026 | 2,220.00 | 2,350.00 | 2,050.00 | 2,255.00 | 2,255.00 | -1.10% | 432,347 |
| Feb 5, 2026 | 2,335.00 | 2,540.00 | 2,250.00 | 2,280.00 | 2,280.00 | -2.36% | 705,074 |
| Feb 4, 2026 | 2,525.00 | 2,575.00 | 2,330.00 | 2,335.00 | 2,335.00 | -7.52% | 687,842 |
| Feb 3, 2026 | 2,445.00 | 2,595.00 | 2,305.00 | 2,525.00 | 2,525.00 | 4.34% | 968,217 |
| Feb 2, 2026 | 2,420.00 | 2,590.00 | 2,210.00 | 2,420.00 | 2,420.00 | 2.98% | 1,675,519 |
| Jan 30, 2026 | 2,200.00 | 2,470.00 | 2,175.00 | 2,350.00 | 2,350.00 | 8.29% | 2,698,154 |
| Jan 29, 2026 | 2,110.00 | 2,185.00 | 1,951.00 | 2,170.00 | 2,170.00 | 2.84% | 922,476 |
| Jan 28, 2026 | 1,990.00 | 2,420.00 | 1,989.00 | 2,110.00 | 2,110.00 | 7.82% | 3,026,335 |
| Jan 27, 2026 | 1,897.00 | 2,000.00 | 1,871.00 | 1,957.00 | 1,957.00 | 5.27% | 1,135,089 |
| Jan 26, 2026 | 1,795.00 | 1,890.00 | 1,783.00 | 1,859.00 | 1,859.00 | 2.54% | 372,187 |
| Jan 23, 2026 | 1,810.00 | 1,850.00 | 1,750.00 | 1,813.00 | 1,813.00 | 0.17% | 366,485 |
| Jan 22, 2026 | 1,845.00 | 1,900.00 | 1,770.00 | 1,810.00 | 1,810.00 | -1.90% | 406,908 |
| Jan 21, 2026 | 1,923.00 | 1,939.00 | 1,803.00 | 1,845.00 | 1,845.00 | -6.01% | 622,344 |
| Jan 20, 2026 | 1,776.00 | 2,150.00 | 1,776.00 | 1,963.00 | 1,963.00 | 10.59% | 3,380,542 |
| Jan 19, 2026 | 1,779.00 | 1,790.00 | 1,720.00 | 1,775.00 | 1,775.00 | - | 385,007 |
| Jan 16, 2026 | 1,850.00 | 1,940.00 | 1,750.00 | 1,775.00 | 1,775.00 | -4.05% | 799,357 |
| Jan 15, 2026 | 1,900.00 | 1,971.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.63% | 933,617 |
| Jan 14, 2026 | 1,700.00 | 2,210.00 | 1,700.00 | 1,900.00 | 1,900.00 | 11.76% | 9,213,287 |
| Jan 13, 2026 | 1,630.00 | 1,720.00 | 1,591.00 | 1,700.00 | 1,700.00 | 6.18% | 270,667 |
| Jan 12, 2026 | 1,575.00 | 1,630.00 | 1,560.00 | 1,601.00 | 1,601.00 | 2.17% | 182,487 |
| Jan 9, 2026 | 1,595.00 | 1,664.00 | 1,534.00 | 1,567.00 | 1,567.00 | -0.13% | 306,342 |
| Jan 8, 2026 | 1,622.00 | 1,671.00 | 1,562.00 | 1,569.00 | 1,569.00 | -3.27% | 132,525 |
| Jan 7, 2026 | 1,694.00 | 1,701.00 | 1,606.00 | 1,622.00 | 1,622.00 | -4.25% | 253,198 |
| Jan 6, 2026 | 1,733.00 | 1,775.00 | 1,682.00 | 1,694.00 | 1,694.00 | -2.25% | 176,405 |
| Jan 5, 2026 | 1,695.00 | 1,828.00 | 1,676.00 | 1,733.00 | 1,733.00 | 2.24% | 354,747 |
| Jan 2, 2026 | 1,745.00 | 1,770.00 | 1,665.00 | 1,695.00 | 1,695.00 | -0.06% | 207,900 |
| Dec 30, 2025 | 1,575.00 | 1,800.00 | 1,555.00 | 1,696.00 | 1,696.00 | 7.68% | 397,809 |
| Dec 29, 2025 | 1,502.00 | 1,630.00 | 1,502.00 | 1,575.00 | 1,575.00 | -1.62% | 138,540 |
| Dec 26, 2025 | 1,696.00 | 1,701.00 | 1,528.00 | 1,601.00 | 1,601.00 | -5.55% | 341,629 |