Alphanox Co.,Ltd. (KOSDAQ:043100)
South Korea · Delayed Price · Currency is KRW 1,740.00
+61.00 (3.63%)
Last updated: Sep 18, 2025, 10:07 AM KST
Alphanox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,670.00 | 1,670.00 | 1,610.00 | 1,631.00 | 1,631.00 | -1.92% | 266,171 |
| Sep 18, 2025 | 1,679.00 | 1,798.00 | 1,620.00 | 1,663.00 | 1,663.00 | -0.95% | 669,651 |
| Sep 17, 2025 | 1,655.00 | 1,699.00 | 1,602.00 | 1,679.00 | 1,679.00 | 0.66% | 290,897 |
| Sep 16, 2025 | 1,730.00 | 1,731.00 | 1,624.00 | 1,668.00 | 1,668.00 | -3.53% | 413,923 |
| Sep 15, 2025 | 1,657.00 | 1,780.00 | 1,652.00 | 1,729.00 | 1,729.00 | 3.59% | 254,729 |
| Sep 12, 2025 | 1,653.00 | 1,710.00 | 1,652.00 | 1,669.00 | 1,669.00 | 0.97% | 216,494 |
| Sep 11, 2025 | 1,665.00 | 1,728.00 | 1,638.00 | 1,653.00 | 1,653.00 | -5.65% | 355,151 |
| Sep 10, 2025 | 1,681.00 | 1,794.00 | 1,650.00 | 1,752.00 | 1,752.00 | 4.16% | 396,291 |
| Sep 9, 2025 | 1,710.00 | 1,738.00 | 1,642.00 | 1,682.00 | 1,682.00 | -1.41% | 384,055 |
| Sep 8, 2025 | 1,760.00 | 1,769.00 | 1,690.00 | 1,706.00 | 1,706.00 | -3.07% | 251,367 |
| Sep 5, 2025 | 1,779.00 | 1,820.00 | 1,730.00 | 1,760.00 | 1,760.00 | 0.74% | 175,707 |
| Sep 4, 2025 | 1,895.00 | 1,935.00 | 1,746.00 | 1,747.00 | 1,747.00 | -0.46% | 489,156 |
| Sep 3, 2025 | 1,763.00 | 1,768.00 | 1,641.00 | 1,755.00 | 1,755.00 | 0.92% | 478,072 |
| Sep 2, 2025 | 1,750.00 | 2,020.00 | 1,635.00 | 1,739.00 | 1,739.00 | -0.63% | 2,144,238 |
| Sep 1, 2025 | 1,810.00 | 1,810.00 | 1,717.00 | 1,750.00 | 1,750.00 | -2.94% | 233,080 |
| Aug 29, 2025 | 1,840.00 | 1,894.00 | 1,788.00 | 1,803.00 | 1,803.00 | -3.58% | 138,768 |
| Aug 28, 2025 | 1,785.00 | 1,900.00 | 1,773.00 | 1,870.00 | 1,870.00 | 4.82% | 220,442 |
| Aug 27, 2025 | 1,881.00 | 1,881.00 | 1,770.00 | 1,784.00 | 1,784.00 | -5.11% | 351,995 |
| Aug 26, 2025 | 1,933.00 | 1,947.00 | 1,831.00 | 1,880.00 | 1,880.00 | -2.74% | 296,663 |
| Aug 25, 2025 | 1,960.00 | 1,988.00 | 1,904.00 | 1,933.00 | 1,933.00 | -3.01% | 414,965 |
| Aug 22, 2025 | 1,854.00 | 2,020.00 | 1,854.00 | 1,993.00 | 1,993.00 | 6.41% | 587,224 |
| Aug 21, 2025 | 1,912.00 | 2,155.00 | 1,834.00 | 1,873.00 | 1,873.00 | -1.68% | 2,272,048 |
| Aug 20, 2025 | 1,935.00 | 1,958.00 | 1,820.00 | 1,905.00 | 1,905.00 | -2.31% | 312,473 |
| Aug 19, 2025 | 2,120.00 | 2,120.00 | 1,520.00 | 1,950.00 | 1,950.00 | -7.14% | 4,188,041 |
| Aug 18, 2025 | 2,250.00 | 2,310.00 | 2,100.00 | 2,100.00 | 2,100.00 | -6.67% | 551,588 |
| Aug 14, 2025 | 2,145.00 | 2,350.00 | 2,100.00 | 2,250.00 | 2,250.00 | 4.65% | 833,818 |
| Aug 13, 2025 | 2,120.00 | 2,255.00 | 2,085.00 | 2,150.00 | 2,150.00 | -2.05% | 607,405 |
| Aug 12, 2025 | 2,185.00 | 2,250.00 | 2,055.00 | 2,195.00 | 2,195.00 | 1.39% | 1,536,804 |
| Aug 11, 2025 | 2,110.00 | 2,355.00 | 2,050.00 | 2,165.00 | 2,165.00 | 3.84% | 3,938,599 |
| Aug 8, 2025 | 2,395.00 | 2,470.00 | 2,085.00 | 2,085.00 | 2,085.00 | -29.92% | 8,893,735 |
| Aug 7, 2025 | 4,250.00 | 4,260.00 | 2,975.00 | 2,975.00 | 2,975.00 | -30.00% | 849,760 |
| Aug 6, 2025 | 4,400.00 | 4,515.00 | 4,250.00 | 4,250.00 | 4,250.00 | -5.35% | 142,758 |
| Aug 5, 2025 | 4,495.00 | 4,530.00 | 4,270.00 | 4,490.00 | 4,490.00 | -0.11% | 92,208 |
| Aug 4, 2025 | 4,575.00 | 4,630.00 | 4,250.00 | 4,495.00 | 4,495.00 | -3.02% | 148,998 |
| Aug 1, 2025 | 4,700.00 | 4,740.00 | 4,405.00 | 4,635.00 | 4,635.00 | -1.38% | 109,208 |
| Jul 31, 2025 | 4,735.00 | 4,950.00 | 4,670.00 | 4,700.00 | 4,700.00 | -0.32% | 202,598 |
| Jul 30, 2025 | 4,860.00 | 4,930.00 | 4,575.00 | 4,715.00 | 4,715.00 | -3.87% | 248,155 |
| Jul 29, 2025 | 4,785.00 | 5,080.00 | 4,690.00 | 4,905.00 | 4,905.00 | 2.29% | 475,140 |
| Jul 28, 2025 | 4,980.00 | 4,985.00 | 4,605.00 | 4,795.00 | 4,795.00 | -3.71% | 292,978 |
| Jul 25, 2025 | 4,800.00 | 5,190.00 | 4,610.00 | 4,980.00 | 4,980.00 | 3.75% | 1,278,797 |
| Jul 24, 2025 | 4,700.00 | 4,850.00 | 4,480.00 | 4,800.00 | 4,800.00 | 1.48% | 316,951 |
| Jul 23, 2025 | 4,550.00 | 5,040.00 | 4,120.00 | 4,730.00 | 4,730.00 | 0.85% | 563,153 |
| Jul 22, 2025 | 4,390.00 | 4,780.00 | 4,215.00 | 4,690.00 | 4,690.00 | 11.80% | 336,099 |
| Jul 21, 2025 | 4,765.00 | 4,830.00 | 4,140.00 | 4,195.00 | 4,195.00 | -11.96% | 568,055 |
| Jul 18, 2025 | 4,605.00 | 4,955.00 | 4,535.00 | 4,765.00 | 4,765.00 | 3.47% | 208,395 |
| Jul 17, 2025 | 4,800.00 | 4,965.00 | 4,455.00 | 4,605.00 | 4,605.00 | -4.06% | 205,454 |
| Jul 16, 2025 | 5,000.00 | 5,000.00 | 4,355.00 | 4,800.00 | 4,800.00 | -2.64% | 441,095 |
| Jul 15, 2025 | 5,140.00 | 5,480.00 | 4,355.00 | 4,930.00 | 4,930.00 | -5.56% | 675,246 |
| Jul 14, 2025 | 5,100.00 | 5,290.00 | 5,010.00 | 5,220.00 | 5,220.00 | 2.96% | 204,430 |
| Jul 11, 2025 | 5,040.00 | 5,650.00 | 4,855.00 | 5,070.00 | 5,070.00 | 3.47% | 541,585 |