Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 7,690.00
-50.00 (-0.65%)
At close: Aug 7, 2025
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,740.00 | 7,830.00 | 7,650.00 | 7,690.00 | 7,690.00 | -0.65% | 9,195 |
| Aug 6, 2025 | 7,900.00 | 7,990.00 | 7,670.00 | 7,740.00 | 7,740.00 | 0.26% | 8,509 |
| Aug 5, 2025 | 7,750.00 | 7,830.00 | 7,670.00 | 7,720.00 | 7,720.00 | -0.39% | 6,238 |
| Aug 4, 2025 | 7,990.00 | 8,000.00 | 7,650.00 | 7,750.00 | 7,750.00 | 0.65% | 6,005 |
| Aug 1, 2025 | 7,770.00 | 7,830.00 | 7,680.00 | 7,700.00 | 7,700.00 | -1.03% | 3,208 |
| Jul 31, 2025 | 8,070.00 | 8,070.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.89% | 8,245 |
| Jul 30, 2025 | 7,850.00 | 7,970.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.01% | 10,777 |
| Jul 29, 2025 | 7,990.00 | 8,010.00 | 7,880.00 | 7,930.00 | 7,930.00 | -0.50% | 7,954 |
| Jul 28, 2025 | 8,050.00 | 8,240.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.38% | 18,362 |
| Jul 25, 2025 | 7,930.00 | 8,000.00 | 7,810.00 | 7,940.00 | 7,940.00 | 0.13% | 4,512 |
| Jul 24, 2025 | 8,100.00 | 8,100.00 | 7,920.00 | 7,930.00 | 7,930.00 | 0.76% | 8,643 |
| Jul 23, 2025 | 8,010.00 | 8,070.00 | 7,860.00 | 7,870.00 | 7,870.00 | -1.75% | 7,110 |
| Jul 22, 2025 | 7,970.00 | 8,100.00 | 7,920.00 | 8,010.00 | 8,010.00 | -0.25% | 10,307 |
| Jul 21, 2025 | 8,060.00 | 8,170.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.25% | 5,436 |
| Jul 18, 2025 | 8,060.00 | 8,150.00 | 7,990.00 | 8,050.00 | 8,050.00 | -1.11% | 8,290 |
| Jul 17, 2025 | 8,170.00 | 8,260.00 | 7,850.00 | 8,140.00 | 8,140.00 | 1.62% | 14,970 |
| Jul 16, 2025 | 7,690.00 | 9,150.00 | 7,590.00 | 8,010.00 | 8,010.00 | 4.16% | 150,662 |
| Jul 15, 2025 | 7,650.00 | 7,890.00 | 7,560.00 | 7,690.00 | 7,690.00 | -0.13% | 12,218 |
| Jul 14, 2025 | 7,900.00 | 7,990.00 | 7,700.00 | 7,700.00 | 7,700.00 | -4.11% | 20,750 |
| Jul 11, 2025 | 8,070.00 | 8,140.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.12% | 14,570 |
| Jul 10, 2025 | 8,310.00 | 8,830.00 | 7,980.00 | 8,040.00 | 8,040.00 | -5.74% | 47,546 |
| Jul 9, 2025 | 9,580.00 | 9,990.00 | 8,450.00 | 8,530.00 | 8,530.00 | 7.97% | 106,745 |
| Jun 13, 2025 | 8,140.00 | 8,220.00 | 7,890.00 | 7,900.00 | 7,900.00 | -3.07% | 16,328 |
| Jun 12, 2025 | 8,100.00 | 8,200.00 | 7,970.00 | 8,150.00 | 8,150.00 | 0.62% | 10,278 |
| Jun 11, 2025 | 8,130.00 | 8,260.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.74% | 6,955 |
| Jun 10, 2025 | 8,280.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.45% | 9,831 |
| Jun 9, 2025 | 8,250.00 | 8,310.00 | 8,100.00 | 8,280.00 | 8,280.00 | 0.36% | 11,649 |
| Jun 5, 2025 | 8,190.00 | 8,320.00 | 8,150.00 | 8,250.00 | 8,250.00 | 0.73% | 6,760 |
| Jun 4, 2025 | 8,070.00 | 8,190.00 | 7,990.00 | 8,190.00 | 8,190.00 | 1.49% | 5,516 |
| Jun 2, 2025 | 8,150.00 | 8,150.00 | 7,950.00 | 8,070.00 | 8,070.00 | 1.00% | 2,878 |
| May 30, 2025 | 8,030.00 | 8,450.00 | 7,840.00 | 7,990.00 | 7,990.00 | -1.36% | 11,557 |
| May 29, 2025 | 7,900.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.63% | 12,699 |
| May 28, 2025 | 7,870.00 | 8,000.00 | 7,770.00 | 7,970.00 | 7,970.00 | 1.27% | 3,131 |
| May 27, 2025 | 7,930.00 | 8,100.00 | 7,600.00 | 7,870.00 | 7,870.00 | 0.38% | 5,864 |
| May 26, 2025 | 7,180.00 | 9,350.00 | 7,180.00 | 7,840.00 | 7,840.00 | 8.14% | 116,089 |
| May 23, 2025 | 7,350.00 | 7,780.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.36% | 3,765 |
| May 22, 2025 | 7,490.00 | 7,660.00 | 7,340.00 | 7,350.00 | 7,350.00 | -2.00% | 7,831 |
| May 21, 2025 | 7,780.00 | 7,790.00 | 7,320.00 | 7,500.00 | 7,500.00 | -3.10% | 2,871 |
| May 20, 2025 | 7,400.00 | 7,950.00 | 7,400.00 | 7,740.00 | 7,740.00 | 3.34% | 5,609 |
| May 19, 2025 | 7,680.00 | 7,680.00 | 7,360.00 | 7,490.00 | 7,490.00 | -2.47% | 13,242 |
| May 16, 2025 | 7,970.00 | 7,970.00 | 7,660.00 | 7,680.00 | 7,680.00 | -3.64% | 8,359 |
| May 15, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,970.00 | 7,970.00 | - | 5,973 |
| May 14, 2025 | 7,730.00 | 7,980.00 | 7,600.00 | 7,970.00 | 7,970.00 | 2.97% | 12,485 |
| May 13, 2025 | 8,000.00 | 8,000.00 | 7,610.00 | 7,740.00 | 7,740.00 | 1.71% | 7,518 |
| May 12, 2025 | 7,770.00 | 7,770.00 | 7,590.00 | 7,610.00 | 7,610.00 | 1.33% | 4,749 |
| May 9, 2025 | 7,790.00 | 7,950.00 | 7,510.00 | 7,510.00 | 7,510.00 | -3.47% | 12,105 |
| May 8, 2025 | 7,970.00 | 7,970.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.64% | 7,503 |
| May 7, 2025 | 8,160.00 | 8,160.00 | 7,800.00 | 7,830.00 | 7,830.00 | -4.16% | 13,358 |
| May 2, 2025 | 8,170.00 | 8,420.00 | 8,170.00 | 8,170.00 | 8,170.00 | -1.21% | 5,596 |
| Apr 30, 2025 | 8,280.00 | 8,520.00 | 8,170.00 | 8,270.00 | 8,270.00 | -0.12% | 2,774 |