Alpha AI Co.,Ltd. (KOSDAQ:043100)
South Korea · Delayed Price · Currency is KRW 1,976.00
-29.00 (-1.45%)
At close: Feb 20, 2026
Alpha AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,650.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 1.74% | 151,038 |
| Dec 23, 2025 | 1,744.00 | 1,756.00 | 1,650.00 | 1,666.00 | 1,666.00 | -4.42% | 276,334 |
| Dec 22, 2025 | 1,757.00 | 1,789.00 | 1,731.00 | 1,743.00 | 1,743.00 | -0.80% | 79,721 |
| Dec 19, 2025 | 1,804.00 | 1,804.00 | 1,696.00 | 1,757.00 | 1,757.00 | -2.55% | 185,880 |
| Dec 18, 2025 | 1,745.00 | 1,820.00 | 1,710.00 | 1,803.00 | 1,803.00 | 4.64% | 171,890 |
| Dec 17, 2025 | 1,789.00 | 1,864.00 | 1,715.00 | 1,723.00 | 1,723.00 | -3.69% | 167,752 |
| Dec 16, 2025 | 1,790.00 | 1,926.00 | 1,720.00 | 1,789.00 | 1,789.00 | -1.16% | 191,205 |
| Dec 15, 2025 | 1,830.00 | 1,863.00 | 1,786.00 | 1,810.00 | 1,810.00 | -1.09% | 212,568 |
| Dec 12, 2025 | 2,080.00 | 2,080.00 | 1,700.00 | 1,830.00 | 1,830.00 | -12.02% | 1,083,205 |
| Dec 11, 2025 | 2,055.00 | 2,125.00 | 1,997.00 | 2,080.00 | 2,080.00 | 0.73% | 390,892 |
| Dec 10, 2025 | 2,175.00 | 2,195.00 | 2,060.00 | 2,065.00 | 2,065.00 | -5.06% | 728,578 |
| Dec 9, 2025 | 1,937.00 | 2,450.00 | 1,937.00 | 2,175.00 | 2,175.00 | 12.29% | 6,603,374 |
| Dec 8, 2025 | 1,980.00 | 2,060.00 | 1,924.00 | 1,937.00 | 1,937.00 | -2.42% | 201,954 |
| Dec 5, 2025 | 2,080.00 | 2,080.00 | 1,925.00 | 1,985.00 | 1,985.00 | -2.46% | 206,877 |