Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 15,560
-220 (-1.39%)
At close: Mar 27, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16,030.00 | 16,030.00 | 14,800.00 | 15,560.00 | 15,560.00 | -1.39% | 23,472 |
| Mar 26, 2026 | 16,090.00 | 16,490.00 | 15,760.00 | 15,780.00 | 15,780.00 | -1.93% | 14,759 |
| Mar 25, 2026 | 15,750.00 | 16,480.00 | 15,750.00 | 16,090.00 | 16,090.00 | 2.16% | 23,963 |
| Mar 24, 2026 | 15,850.00 | 16,950.00 | 15,700.00 | 15,750.00 | 15,750.00 | 1.94% | 27,060 |
| Mar 23, 2026 | 16,460.00 | 16,460.00 | 15,150.00 | 15,450.00 | 15,450.00 | -6.19% | 30,681 |
| Mar 20, 2026 | 16,590.00 | 17,010.00 | 16,250.00 | 16,470.00 | 16,470.00 | -0.72% | 24,389 |
| Mar 19, 2026 | 17,450.00 | 17,960.00 | 16,590.00 | 16,590.00 | 16,590.00 | -4.93% | 38,135 |
| Mar 18, 2026 | 18,640.00 | 18,640.00 | 17,300.00 | 17,450.00 | 17,450.00 | -3.70% | 35,404 |
| Mar 17, 2026 | 19,950.00 | 20,200.00 | 17,860.00 | 18,120.00 | 18,120.00 | -8.48% | 104,331 |
| Mar 16, 2026 | 20,800.00 | 21,300.00 | 19,700.00 | 19,800.00 | 19,800.00 | -3.65% | 61,331 |
| Mar 13, 2026 | 19,800.00 | 20,800.00 | 18,750.00 | 20,550.00 | 20,550.00 | 3.79% | 63,522 |
| Mar 12, 2026 | 17,380.00 | 19,800.00 | 17,360.00 | 19,800.00 | 19,800.00 | 13.92% | 69,510 |
| Mar 11, 2026 | 17,380.00 | 17,470.00 | 16,990.00 | 17,380.00 | 17,380.00 | 4.95% | 28,631 |
| Mar 10, 2026 | 16,740.00 | 17,400.00 | 16,560.00 | 16,560.00 | 16,560.00 | 3.11% | 37,260 |
| 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 |