Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 17,020
+1,140 (7.18%)
At close: Mar 6, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,900.00 | 16,900.00 | 15,660.00 | 16,060.00 | 16,060.00 | -5.64% | 28,994 |
| Mar 6, 2026 | 15,880.00 | 17,350.00 | 15,880.00 | 17,020.00 | 17,020.00 | 7.18% | 29,958 |
| Mar 5, 2026 | 13,800.00 | 16,390.00 | 13,800.00 | 15,880.00 | 15,880.00 | 17.20% | 36,476 |
| Mar 4, 2026 | 15,500.00 | 15,940.00 | 13,400.00 | 13,550.00 | 13,550.00 | -15.05% | 46,375 |
| Mar 3, 2026 | 16,800.00 | 16,800.00 | 15,890.00 | 15,950.00 | 15,950.00 | -5.17% | 41,193 |
| Feb 27, 2026 | 17,300.00 | 17,300.00 | 15,700.00 | 16,820.00 | 16,820.00 | 0.96% | 37,551 |
| Feb 26, 2026 | 16,900.00 | 16,900.00 | 15,300.00 | 16,660.00 | 16,660.00 | 1.90% | 53,747 |
| Feb 25, 2026 | 17,100.00 | 17,790.00 | 16,120.00 | 16,350.00 | 16,350.00 | -4.39% | 43,246 |
| Feb 24, 2026 | 17,610.00 | 17,950.00 | 16,950.00 | 17,100.00 | 17,100.00 | -2.90% | 42,261 |
| Feb 23, 2026 | 17,430.00 | 17,740.00 | 17,110.00 | 17,610.00 | 17,610.00 | 1.03% | 22,806 |
| Feb 20, 2026 | 17,380.00 | 17,890.00 | 16,870.00 | 17,430.00 | 17,430.00 | 0.17% | 47,306 |
| Feb 19, 2026 | 17,250.00 | 17,890.00 | 16,600.00 | 17,400.00 | 17,400.00 | 0.93% | 38,327 |
| Feb 13, 2026 | 17,510.00 | 17,820.00 | 16,610.00 | 17,240.00 | 17,240.00 | -1.49% | 25,135 |
| Feb 12, 2026 | 16,670.00 | 17,860.00 | 16,670.00 | 17,500.00 | 17,500.00 | 5.11% | 48,531 |
| Feb 11, 2026 | 19,650.00 | 19,650.00 | 16,540.00 | 16,650.00 | 16,650.00 | -16.04% | 162,817 |
| Feb 10, 2026 | 20,650.00 | 21,100.00 | 19,830.00 | 19,830.00 | 19,830.00 | -2.32% | 67,120 |
| Feb 9, 2026 | 19,100.00 | 20,750.00 | 19,100.00 | 20,300.00 | 20,300.00 | 6.51% | 75,352 |
| Feb 6, 2026 | 19,390.00 | 19,390.00 | 18,330.00 | 19,060.00 | 19,060.00 | 0.42% | 48,055 |
| Feb 5, 2026 | 17,700.00 | 19,760.00 | 17,400.00 | 18,980.00 | 18,980.00 | 7.17% | 72,274 |
| Feb 4, 2026 | 16,900.00 | 17,720.00 | 16,800.00 | 17,710.00 | 17,710.00 | 4.79% | 36,044 |
| Feb 3, 2026 | 16,750.00 | 17,250.00 | 16,170.00 | 16,900.00 | 16,900.00 | 4.90% | 44,727 |
| Feb 2, 2026 | 16,940.00 | 16,940.00 | 15,250.00 | 16,110.00 | 16,110.00 | -1.95% | 75,398 |
| Jan 30, 2026 | 15,800.00 | 16,600.00 | 15,800.00 | 16,430.00 | 16,430.00 | 3.99% | 40,524 |
| Jan 29, 2026 | 16,000.00 | 16,200.00 | 15,650.00 | 15,800.00 | 15,800.00 | 1.28% | 28,897 |
| Jan 28, 2026 | 15,650.00 | 16,200.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.32% | 36,018 |
| Jan 27, 2026 | 15,350.00 | 16,480.00 | 15,150.00 | 15,650.00 | 15,650.00 | 1.95% | 48,290 |
| Jan 26, 2026 | 13,640.00 | 15,650.00 | 13,400.00 | 15,350.00 | 15,350.00 | 11.64% | 82,316 |
| 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 |