Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 6,430.00
-50.00 (-0.77%)
At close: Sep 19, 2025
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 7,600.00 | 7,600.00 | 7,390.00 | 7,410.00 | 7,410.00 | -1.85% | 12,080 |
| Aug 12, 2025 | 7,630.00 | 7,630.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.67% | 2,530 |
| Aug 11, 2025 | 7,630.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.70% | 17,630 |
| Aug 8, 2025 | 7,520.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,630.00 | -0.78% | 8,468 |
| 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 |