Alpha AI Co.,Ltd. (KOSDAQ:043100)
South Korea · Delayed Price · Currency is KRW 520.00
+6.00 (1.17%)
At close: Apr 7, 2026
Alpha AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 513.00 | 539.00 | 513.00 | 520.00 | 520.00 | 1.17% | 93,320 |
| Apr 6, 2026 | 527.00 | 539.00 | 499.00 | 514.00 | 514.00 | -2.47% | 383,980 |
| Apr 3, 2026 | 506.00 | 541.00 | 506.00 | 527.00 | 527.00 | 4.36% | 516,830 |
| Apr 2, 2026 | 553.00 | 584.00 | 494.00 | 505.00 | 505.00 | -8.68% | 1,352,740 |
| Apr 1, 2026 | 570.00 | 612.00 | 544.00 | 553.00 | 553.00 | -3.32% | 1,035,980 |
| Mar 31, 2026 | 600.00 | 624.00 | 561.00 | 572.00 | 572.00 | -2.72% | 256,250 |
| Mar 30, 2026 | 622.00 | 628.00 | 565.00 | 588.00 | 588.00 | -5.92% | 453,770 |
| Mar 27, 2026 | 610.00 | 657.00 | 602.00 | 625.00 | 625.00 | 3.48% | 624,800 |
| Mar 26, 2026 | 710.00 | 710.00 | 604.00 | 604.00 | 604.00 | -14.20% | 947,820 |
| Mar 25, 2026 | 655.00 | 720.00 | 616.00 | 704.00 | 704.00 | 11.92% | 1,139,830 |
| Mar 24, 2026 | 632.00 | 670.00 | 615.00 | 629.00 | 629.00 | -4.70% | 926,180 |
| Mar 23, 2026 | 714.00 | 715.00 | 660.00 | 660.00 | 660.00 | -7.56% | 1,072,280 |
| Mar 20, 2026 | 768.00 | 768.00 | 702.00 | 714.00 | 714.00 | -7.03% | 1,738,910 |
| Mar 19, 2026 | 790.00 | 825.00 | 746.00 | 768.00 | 768.00 | -5.65% | 1,223,470 |
| Mar 18, 2026 | 913.00 | 921.00 | 802.00 | 814.00 | 814.00 | -10.84% | 1,913,460 |
| Mar 17, 2026 | 963.00 | 998.00 | 877.00 | 913.00 | 913.00 | -5.09% | 739,680 |
| Mar 16, 2026 | 1,005.00 | 1,046.00 | 960.00 | 962.00 | 962.00 | -3.32% | 483,060 |
| Mar 13, 2026 | 997.00 | 1,024.00 | 950.00 | 995.00 | 995.00 | -0.20% | 516,970 |
| Mar 12, 2026 | 1,155.00 | 1,156.00 | 933.00 | 997.00 | 997.00 | -14.35% | 1,558,650 |
| Mar 11, 2026 | 1,160.00 | 1,230.00 | 1,150.00 | 1,164.00 | 1,164.00 | -0.51% | 164,220 |
| Mar 10, 2026 | 1,133.00 | 1,201.00 | 1,104.00 | 1,170.00 | 1,170.00 | 4.46% | 255,930 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,070.00 | 1,120.00 | 1,120.00 | -11.32% | 380,940 |
| Mar 6, 2026 | 1,248.00 | 1,320.00 | 1,248.00 | 1,263.00 | 1,263.00 | 1.20% | 328,440 |
| Mar 5, 2026 | 1,230.00 | 1,298.00 | 1,151.00 | 1,248.00 | 1,248.00 | 8.43% | 484,280 |
| Mar 4, 2026 | 1,200.00 | 1,214.00 | 1,050.00 | 1,151.00 | 1,151.00 | -4.08% | 548,490 |
| Mar 3, 2026 | 1,400.00 | 1,400.00 | 1,197.00 | 1,200.00 | 1,200.00 | -14.29% | 1,198,210 |
| Feb 27, 2026 | 1,786.00 | 1,786.00 | 1,327.00 | 1,400.00 | 1,400.00 | -21.61% | 2,869,680 |
| Feb 26, 2026 | 1,825.00 | 1,840.00 | 1,760.00 | 1,786.00 | 1,786.00 | -3.09% | 399,770 |
| Feb 25, 2026 | 1,887.00 | 1,888.00 | 1,817.00 | 1,843.00 | 1,843.00 | -1.86% | 334,520 |
| Feb 24, 2026 | 1,880.00 | 1,914.00 | 1,821.00 | 1,878.00 | 1,878.00 | -0.58% | 345,960 |
| Feb 23, 2026 | 1,976.00 | 2,000.00 | 1,804.00 | 1,889.00 | 1,889.00 | -4.40% | 322,980 |
| Feb 20, 2026 | 2,040.00 | 2,040.00 | 1,920.00 | 1,976.00 | 1,976.00 | -1.45% | 262,710 |
| Feb 19, 2026 | 2,145.00 | 2,170.00 | 1,989.00 | 2,005.00 | 2,005.00 | -4.52% | 337,500 |
| Feb 13, 2026 | 2,125.00 | 2,170.00 | 2,075.00 | 2,100.00 | 2,100.00 | -3.89% | 190,280 |
| Feb 12, 2026 | 2,155.00 | 2,250.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1.39% | 277,720 |
| Feb 11, 2026 | 2,250.00 | 2,320.00 | 2,150.00 | 2,155.00 | 2,155.00 | -4.22% | 281,280 |
| Feb 10, 2026 | 2,250.00 | 2,345.00 | 2,170.00 | 2,250.00 | 2,250.00 | - | 234,750 |
| Feb 9, 2026 | 2,300.00 | 2,400.00 | 2,225.00 | 2,250.00 | 2,250.00 | -0.22% | 243,830 |
| Feb 6, 2026 | 2,220.00 | 2,350.00 | 2,050.00 | 2,255.00 | 2,255.00 | -1.10% | 433,880 |
| Feb 5, 2026 | 2,335.00 | 2,540.00 | 2,250.00 | 2,280.00 | 2,280.00 | -2.36% | 705,160 |
| Feb 4, 2026 | 2,525.00 | 2,575.00 | 2,330.00 | 2,335.00 | 2,335.00 | -7.52% | 689,780 |
| Feb 3, 2026 | 2,445.00 | 2,595.00 | 2,305.00 | 2,525.00 | 2,525.00 | 4.34% | 974,020 |
| Feb 2, 2026 | 2,420.00 | 2,590.00 | 2,210.00 | 2,420.00 | 2,420.00 | 2.98% | 1,678,590 |
| Jan 30, 2026 | 2,200.00 | 2,470.00 | 2,175.00 | 2,350.00 | 2,350.00 | 8.29% | 2,708,710 |
| Jan 29, 2026 | 2,110.00 | 2,185.00 | 1,951.00 | 2,170.00 | 2,170.00 | 2.84% | 926,110 |
| Jan 28, 2026 | 1,990.00 | 2,420.00 | 1,989.00 | 2,110.00 | 2,110.00 | 7.82% | 3,036,920 |
| Jan 27, 2026 | 1,897.00 | 2,000.00 | 1,871.00 | 1,957.00 | 1,957.00 | 5.27% | 1,135,550 |
| Jan 26, 2026 | 1,795.00 | 1,890.00 | 1,783.00 | 1,859.00 | 1,859.00 | 2.54% | 372,560 |
| Jan 23, 2026 | 1,810.00 | 1,850.00 | 1,750.00 | 1,813.00 | 1,813.00 | 0.17% | 371,160 |
| Jan 22, 2026 | 1,845.00 | 1,900.00 | 1,770.00 | 1,810.00 | 1,810.00 | -1.90% | 412,130 |