Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 6,370.00
-140.00 (-2.15%)
At close: Oct 29, 2025
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,370.00 | 6,530.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.47% | 7,239 |
| Oct 29, 2025 | 6,500.00 | 6,510.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.15% | 16,398 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,440.00 | 6,510.00 | 6,510.00 | -1.51% | 7,414 |
| Oct 27, 2025 | 6,500.00 | 6,650.00 | 6,340.00 | 6,610.00 | 6,610.00 | 1.23% | 13,611 |
| Oct 24, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,530.00 | -0.31% | 16,834 |
| Oct 23, 2025 | 6,500.00 | 7,510.00 | 6,470.00 | 6,550.00 | 6,550.00 | 0.61% | 86,313 |
| Oct 22, 2025 | 6,600.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,510.00 | -0.15% | 7,325 |
| Oct 21, 2025 | 6,540.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.15% | 9,375 |
| Oct 20, 2025 | 6,530.00 | 6,590.00 | 6,510.00 | 6,530.00 | 6,530.00 | - | 11,297 |
| Oct 17, 2025 | 6,750.00 | 6,750.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.83% | 9,739 |
| Oct 16, 2025 | 6,850.00 | 7,050.00 | 6,720.00 | 6,720.00 | 6,720.00 | -1.90% | 8,486 |
| Oct 15, 2025 | 7,150.00 | 7,170.00 | 6,720.00 | 6,850.00 | 6,850.00 | - | 3,744 |
| Oct 14, 2025 | 6,860.00 | 7,240.00 | 6,680.00 | 6,850.00 | 6,850.00 | 1.03% | 14,965 |
| Oct 13, 2025 | 6,830.00 | 6,840.00 | 6,520.00 | 6,780.00 | 6,780.00 | -0.73% | 9,708 |
| Oct 10, 2025 | 6,620.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 4.75% | 24,103 |
| Oct 2, 2025 | 6,500.00 | 6,640.00 | 6,380.00 | 6,520.00 | 6,520.00 | 2.52% | 16,320 |
| Oct 1, 2025 | 6,490.00 | 6,490.00 | 6,340.00 | 6,360.00 | 6,360.00 | 0.79% | 5,599 |
| Sep 30, 2025 | 6,650.00 | 6,650.00 | 6,290.00 | 6,310.00 | 6,310.00 | -0.16% | 5,535 |
| Sep 29, 2025 | 6,360.00 | 6,500.00 | 6,280.00 | 6,320.00 | 6,320.00 | -0.47% | 6,941 |
| Sep 26, 2025 | 6,560.00 | 6,560.00 | 6,350.00 | 6,350.00 | 6,350.00 | -3.20% | 10,587 |
| Sep 25, 2025 | 6,260.00 | 7,450.00 | 6,200.00 | 6,560.00 | 6,560.00 | 5.98% | 44,669 |
| Sep 24, 2025 | 6,290.00 | 6,290.00 | 6,180.00 | 6,190.00 | 6,190.00 | -1.28% | 5,208 |
| Sep 23, 2025 | 6,320.00 | 6,330.00 | 6,230.00 | 6,270.00 | 6,270.00 | -1.26% | 7,016 |
| Sep 22, 2025 | 6,430.00 | 6,500.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.24% | 5,155 |
| Sep 19, 2025 | 6,480.00 | 6,480.00 | 6,360.00 | 6,430.00 | 6,430.00 | -0.77% | 5,529 |
| Sep 18, 2025 | 6,450.00 | 6,480.00 | 6,330.00 | 6,480.00 | 6,480.00 | 0.31% | 6,676 |
| Sep 17, 2025 | 6,420.00 | 6,550.00 | 6,300.00 | 6,460.00 | 6,460.00 | 0.62% | 6,902 |
| Sep 16, 2025 | 6,510.00 | 6,540.00 | 6,340.00 | 6,420.00 | 6,420.00 | 0.31% | 12,048 |
| Sep 15, 2025 | 6,300.00 | 6,440.00 | 6,220.00 | 6,400.00 | 6,400.00 | 1.59% | 10,703 |
| Sep 12, 2025 | 6,860.00 | 6,860.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.32% | 8,121 |
| Sep 11, 2025 | 6,350.00 | 6,520.00 | 6,300.00 | 6,320.00 | 6,320.00 | 0.16% | 6,049 |
| Sep 10, 2025 | 6,600.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,310.00 | -1.56% | 11,124 |
| Sep 9, 2025 | 6,310.00 | 6,800.00 | 6,290.00 | 6,410.00 | 6,410.00 | 2.40% | 22,278 |
| Sep 8, 2025 | 6,370.00 | 6,370.00 | 6,100.00 | 6,260.00 | 6,260.00 | -1.73% | 7,648 |
| Sep 5, 2025 | 6,400.00 | 6,400.00 | 6,340.00 | 6,370.00 | 6,370.00 | 0.16% | 5,109 |
| Sep 4, 2025 | 6,310.00 | 6,400.00 | 6,290.00 | 6,360.00 | 6,360.00 | 0.79% | 4,992 |
| Sep 3, 2025 | 6,390.00 | 6,400.00 | 6,260.00 | 6,310.00 | 6,310.00 | -1.41% | 14,241 |
| Sep 2, 2025 | 6,500.00 | 6,590.00 | 6,210.00 | 6,400.00 | 6,400.00 | -1.99% | 17,700 |
| Sep 1, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.80% | 6,352 |
| Aug 29, 2025 | 6,830.00 | 6,830.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.19% | 8,599 |
| Aug 28, 2025 | 6,750.00 | 6,870.00 | 6,730.00 | 6,730.00 | 6,730.00 | -0.30% | 1,921 |
| Aug 27, 2025 | 6,860.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.60% | 7,411 |
| Aug 26, 2025 | 6,850.00 | 6,870.00 | 6,710.00 | 6,860.00 | 6,860.00 | 0.15% | 5,401 |
| Aug 25, 2025 | 6,700.00 | 6,870.00 | 6,640.00 | 6,850.00 | 6,850.00 | -0.29% | 9,799 |
| Aug 22, 2025 | 6,900.00 | 6,900.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1.93% | 3,033 |
| Aug 21, 2025 | 6,890.00 | 6,980.00 | 6,690.00 | 6,740.00 | 6,740.00 | -2.18% | 9,560 |
| Aug 20, 2025 | 7,090.00 | 7,090.00 | 6,780.00 | 6,890.00 | 6,890.00 | -2.82% | 16,388 |
| Aug 19, 2025 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 7,090.00 | -1.53% | 7,993 |
| Aug 18, 2025 | 7,420.00 | 7,420.00 | 7,130.00 | 7,200.00 | 7,200.00 | -2.96% | 12,253 |
| Aug 14, 2025 | 7,600.00 | 7,600.00 | 7,390.00 | 7,420.00 | 7,420.00 | 0.13% | 5,479 |