Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 13,600
+450 (3.42%)
At close: Jan 22, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13,750.00 | 14,250.00 | 13,500.00 | 13,750.00 | 13,750.00 | 1.10% | 29,871 |
| Jan 22, 2026 | 13,160.00 | 13,940.00 | 13,160.00 | 13,600.00 | 13,600.00 | 3.42% | 21,187 |
| Jan 21, 2026 | 13,500.00 | 13,500.00 | 12,740.00 | 13,150.00 | 13,150.00 | -3.17% | 51,244 |
| Jan 20, 2026 | 13,730.00 | 13,920.00 | 13,250.00 | 13,580.00 | 13,580.00 | -1.09% | 22,659 |
| Jan 19, 2026 | 13,900.00 | 15,000.00 | 13,540.00 | 13,730.00 | 13,730.00 | -2.28% | 50,890 |
| Jan 16, 2026 | 14,760.00 | 14,850.00 | 12,990.00 | 14,050.00 | 14,050.00 | -2.57% | 109,538 |
| Jan 15, 2026 | 13,500.00 | 14,580.00 | 13,500.00 | 14,420.00 | 14,420.00 | 7.45% | 88,510 |
| Jan 14, 2026 | 12,450.00 | 13,500.00 | 12,450.00 | 13,420.00 | 13,420.00 | 8.14% | 74,381 |
| Jan 13, 2026 | 11,900.00 | 12,740.00 | 11,000.00 | 12,410.00 | 12,410.00 | 11.40% | 82,093 |
| Jan 12, 2026 | 10,230.00 | 11,200.00 | 10,230.00 | 11,140.00 | 11,140.00 | 9.00% | 37,403 |
| Jan 9, 2026 | 10,310.00 | 10,590.00 | 10,140.00 | 10,220.00 | 10,220.00 | -0.87% | 15,625 |
| Jan 8, 2026 | 10,720.00 | 10,910.00 | 9,970.00 | 10,310.00 | 10,310.00 | -3.82% | 57,131 |
| Jan 7, 2026 | 11,080.00 | 11,490.00 | 10,520.00 | 10,720.00 | 10,720.00 | -1.29% | 35,978 |
| Jan 6, 2026 | 10,220.00 | 12,000.00 | 9,300.00 | 10,860.00 | 10,860.00 | 14.56% | 154,081 |
| Jan 5, 2026 | 8,540.00 | 10,000.00 | 8,540.00 | 9,480.00 | 9,480.00 | 9.98% | 56,410 |
| Jan 2, 2026 | 8,760.00 | 8,760.00 | 8,560.00 | 8,620.00 | 8,620.00 | 0.23% | 5,091 |
| Dec 30, 2025 | 8,450.00 | 8,850.00 | 8,390.00 | 8,600.00 | 8,600.00 | 1.78% | 17,330 |
| Dec 29, 2025 | 8,950.00 | 8,950.00 | 8,260.00 | 8,450.00 | 8,450.00 | 0.12% | 9,215 |
| Dec 26, 2025 | 8,420.00 | 8,590.00 | 8,380.00 | 8,440.00 | 8,440.00 | 0.36% | 3,907 |
| Dec 24, 2025 | 8,650.00 | 8,650.00 | 8,380.00 | 8,410.00 | 8,410.00 | -1.64% | 12,720 |
| Dec 23, 2025 | 8,580.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.12% | 9,809 |
| Dec 22, 2025 | 8,540.00 | 8,670.00 | 8,430.00 | 8,540.00 | 8,540.00 | -0.70% | 5,048 |
| Dec 19, 2025 | 8,460.00 | 8,630.00 | 8,380.00 | 8,600.00 | 8,600.00 | 1.65% | 6,709 |
| Dec 18, 2025 | 8,700.00 | 8,700.00 | 8,410.00 | 8,460.00 | 8,460.00 | -0.24% | 3,427 |
| Dec 17, 2025 | 8,600.00 | 8,780.00 | 8,450.00 | 8,480.00 | 8,480.00 | -2.19% | 5,484 |
| Dec 16, 2025 | 8,700.00 | 8,700.00 | 8,540.00 | 8,670.00 | 8,670.00 | -0.34% | 5,577 |
| Dec 15, 2025 | 8,710.00 | 8,740.00 | 8,470.00 | 8,700.00 | 8,700.00 | -0.11% | 7,603 |
| Dec 12, 2025 | 8,880.00 | 8,880.00 | 8,580.00 | 8,710.00 | 8,710.00 | -0.46% | 9,245 |
| Dec 11, 2025 | 8,870.00 | 8,870.00 | 8,440.00 | 8,750.00 | 8,750.00 | 0.57% | 22,314 |
| Dec 10, 2025 | 8,810.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.34% | 4,758 |
| Dec 9, 2025 | 8,600.00 | 8,800.00 | 8,470.00 | 8,730.00 | 8,730.00 | 2.46% | 6,835 |
| Dec 8, 2025 | 8,620.00 | 8,690.00 | 8,410.00 | 8,520.00 | 8,520.00 | -1.16% | 6,384 |
| Dec 5, 2025 | 8,560.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.70% | 11,935 |
| Dec 4, 2025 | 8,830.00 | 9,000.00 | 8,540.00 | 8,560.00 | 8,560.00 | -2.17% | 11,663 |
| Dec 3, 2025 | 8,740.00 | 8,910.00 | 8,670.00 | 8,750.00 | 8,750.00 | 0.23% | 6,854 |
| Dec 2, 2025 | 9,080.00 | 9,080.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.36% | 7,030 |
| Dec 1, 2025 | 8,950.00 | 9,090.00 | 8,840.00 | 8,850.00 | 8,850.00 | 0.11% | 5,705 |
| Nov 28, 2025 | 8,900.00 | 9,000.00 | 8,790.00 | 8,840.00 | 8,840.00 | -0.67% | 9,298 |
| Nov 27, 2025 | 9,030.00 | 9,220.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.44% | 23,303 |
| Nov 26, 2025 | 9,390.00 | 9,390.00 | 8,660.00 | 9,030.00 | 9,030.00 | -3.83% | 28,955 |
| Nov 25, 2025 | 9,200.00 | 9,490.00 | 9,100.00 | 9,390.00 | 9,390.00 | 3.19% | 10,802 |
| Nov 24, 2025 | 9,200.00 | 9,650.00 | 8,950.00 | 9,100.00 | 9,100.00 | -1.62% | 13,678 |
| Nov 21, 2025 | 9,300.00 | 9,500.00 | 9,240.00 | 9,250.00 | 9,250.00 | -2.22% | 19,452 |
| Nov 20, 2025 | 9,900.00 | 9,900.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.53% | 10,737 |
| Nov 19, 2025 | 9,480.00 | 9,480.00 | 9,150.00 | 9,410.00 | 9,410.00 | -0.74% | 12,360 |
| Nov 18, 2025 | 9,630.00 | 9,850.00 | 9,250.00 | 9,480.00 | 9,480.00 | -1.56% | 35,153 |
| Nov 17, 2025 | 9,300.00 | 9,660.00 | 9,110.00 | 9,630.00 | 9,630.00 | 3.55% | 25,095 |
| Nov 14, 2025 | 8,800.00 | 9,760.00 | 8,530.00 | 9,300.00 | 9,300.00 | 5.32% | 84,974 |
| Nov 13, 2025 | 9,490.00 | 9,490.00 | 8,780.00 | 8,830.00 | 8,830.00 | -4.13% | 32,470 |
| Nov 12, 2025 | 9,480.00 | 9,500.00 | 9,190.00 | 9,210.00 | 9,210.00 | -3.66% | 42,965 |