Alphanox Co.,Ltd. (KOSDAQ:043100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
-55.00 (-2.58%)
Last updated: Oct 30, 2025, 9:00 AM KST

Alphanox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,115.002,150.002,040.002,080.002,080.00-2.58%485,046
Oct 29, 20252,200.002,205.002,070.002,135.002,135.00-4.04%496,003
Oct 28, 20252,200.002,295.002,100.002,225.002,225.001.37%1,302,853
Oct 27, 20251,909.002,470.001,909.002,195.002,195.0015.34%10,718,560
Oct 24, 20251,922.001,970.001,878.001,903.001,903.00-0.94%200,648
Oct 23, 20251,986.002,090.001,900.001,921.001,921.00-2.93%346,810
Oct 22, 20251,921.002,065.001,851.001,979.001,979.003.72%453,275
Oct 21, 20251,980.002,045.001,885.001,908.001,908.00-3.64%396,208
Oct 20, 20252,005.002,040.001,923.001,980.001,980.00-0.50%612,898
Oct 17, 20252,315.002,480.001,990.001,990.001,990.00-9.34%4,698,894
Oct 16, 20251,670.002,195.001,659.002,195.002,195.0029.73%6,195,407
Oct 15, 20251,373.001,762.001,361.001,692.001,692.0023.23%3,738,716
Oct 14, 20251,381.001,387.001,321.001,373.001,373.00-0.51%123,551
Oct 13, 20251,419.001,457.001,370.001,380.001,380.00-2.82%179,147
Oct 10, 20251,459.001,459.001,405.001,420.001,420.000.07%86,164
Oct 2, 20251,425.001,484.001,415.001,419.001,419.000.28%149,054
Oct 1, 20251,505.001,505.001,393.001,415.001,415.00-6.04%223,967
Sep 30, 20251,470.001,508.001,462.001,506.001,506.002.45%78,247
Sep 29, 20251,458.001,514.001,457.001,470.001,470.00-2.07%148,174
Sep 26, 20251,535.001,535.001,450.001,501.001,501.00-1.64%182,313
Sep 25, 20251,550.001,589.001,510.001,526.001,526.00-1.55%118,379
Sep 24, 20251,562.001,563.001,525.001,550.001,550.00-0.77%123,555
Sep 23, 20251,629.001,646.001,538.001,562.001,562.00-3.28%357,307
Sep 22, 20251,636.001,676.001,538.001,615.001,615.00-0.98%436,455
Sep 19, 20251,670.001,670.001,610.001,631.001,631.00-1.92%266,171
Sep 18, 20251,679.001,798.001,620.001,663.001,663.00-0.95%669,651
Sep 17, 20251,655.001,699.001,602.001,679.001,679.000.66%290,897
Sep 16, 20251,730.001,731.001,624.001,668.001,668.00-3.53%413,923
Sep 15, 20251,657.001,780.001,652.001,729.001,729.003.59%254,729
Sep 12, 20251,653.001,710.001,652.001,669.001,669.000.97%216,494
Sep 11, 20251,665.001,728.001,638.001,653.001,653.00-5.65%355,151
Sep 10, 20251,681.001,794.001,650.001,752.001,752.004.16%396,291
Sep 9, 20251,710.001,738.001,642.001,682.001,682.00-1.41%384,055
Sep 8, 20251,760.001,769.001,690.001,706.001,706.00-3.07%251,367
Sep 5, 20251,779.001,820.001,730.001,760.001,760.000.74%175,707
Sep 4, 20251,895.001,935.001,746.001,747.001,747.00-0.46%489,156
Sep 3, 20251,763.001,768.001,641.001,755.001,755.000.92%478,072
Sep 2, 20251,750.002,020.001,635.001,739.001,739.00-0.63%2,144,238
Sep 1, 20251,810.001,810.001,717.001,750.001,750.00-2.94%233,080
Aug 29, 20251,840.001,894.001,788.001,803.001,803.00-3.58%138,768
Aug 28, 20251,785.001,900.001,773.001,870.001,870.004.82%220,442
Aug 27, 20251,881.001,881.001,770.001,784.001,784.00-5.11%351,995
Aug 26, 20251,933.001,947.001,831.001,880.001,880.00-2.74%296,663
Aug 25, 20251,960.001,988.001,904.001,933.001,933.00-3.01%414,965
Aug 22, 20251,854.002,020.001,854.001,993.001,993.006.41%587,224
Aug 21, 20251,912.002,155.001,834.001,873.001,873.00-1.68%2,272,048
Aug 20, 20251,935.001,958.001,820.001,905.001,905.00-2.31%312,473
Aug 19, 20252,120.002,120.001,520.001,950.001,950.00-7.14%4,188,041
Aug 18, 20252,250.002,310.002,100.002,100.002,100.00-6.67%551,588
Aug 14, 20252,145.002,350.002,100.002,250.002,250.004.65%833,818