Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 6,440.00
+80.00 (1.26%)
At close: Oct 23, 2026
Alphachips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,140.00 | 6,460.00 | 5,870.00 | 6,440.00 | 6,440.00 | 1.26% | 48,694 |
| Oct 22, 2026 | 6,800.00 | 6,810.00 | 6,130.00 | 6,360.00 | 6,360.00 | -8.88% | 117,027 |
| Oct 21, 2026 | 6,930.00 | 7,510.00 | 6,660.00 | 6,980.00 | 6,980.00 | 0.43% | 157,945 |
| Oct 20, 2026 | 7,175.00 | 7,325.00 | 6,625.00 | 6,950.00 | 6,950.00 | -3.14% | 457,714 |
| Oct 19, 2026 | 6,750.00 | 8,695.00 | 6,375.00 | 7,175.00 | 7,175.00 | 7.09% | 2,209,468 |
| Oct 16, 2026 | 6,750.00 | 6,875.00 | 6,530.00 | 6,700.00 | 6,700.00 | - | 92,826 |
| Oct 15, 2026 | 6,905.00 | 7,080.00 | 6,440.00 | 6,700.00 | 6,700.00 | -8.72% | 152,940 |
| Oct 14, 2026 | 7,145.00 | 7,400.00 | 6,932.50 | 7,340.00 | 7,340.00 | 4.93% | 241,576 |
| Oct 13, 2026 | 6,835.00 | 7,095.00 | 6,550.00 | 6,995.00 | 6,995.00 | 1.38% | 210,936 |
| Oct 12, 2026 | 6,500.00 | 7,085.00 | 6,500.00 | 6,900.00 | 6,900.00 | 6.15% | 356,940 |
| Oct 8, 2026 | 6,760.00 | 7,475.00 | 6,325.00 | 6,500.00 | 6,500.00 | -2.99% | 1,538,216 |
| Oct 7, 2026 | 5,115.00 | 6,700.00 | 5,090.00 | 6,700.00 | 6,700.00 | 29.97% | 1,281,036 |
| Oct 6, 2026 | 5,245.00 | 5,275.00 | 5,080.00 | 5,155.00 | 5,155.00 | 1.18% | 40,458 |
| Oct 2, 2026 | 5,350.00 | 5,580.00 | 5,070.00 | 5,095.00 | 5,095.00 | -1.83% | 100,622 |
| Oct 1, 2026 | 5,090.00 | 5,200.00 | 5,065.00 | 5,190.00 | 5,190.00 | 1.96% | 38,650 |
| Sep 30, 2026 | 5,200.00 | 5,315.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 47,024 |
| Sep 29, 2026 | 5,250.00 | 5,305.00 | 5,005.00 | 5,090.00 | 5,090.00 | -4.68% | 68,620 |
| Sep 28, 2026 | 5,500.00 | 5,500.00 | 5,250.00 | 5,340.00 | 5,340.00 | -1.11% | 64,364 |
| Sep 23, 2026 | 5,550.00 | 5,670.00 | 5,305.00 | 5,400.00 | 5,400.00 | -4.76% | 70,346 |
| Sep 22, 2026 | 5,655.00 | 5,810.00 | 5,555.00 | 5,670.00 | 5,670.00 | -2.24% | 139,614 |
| Sep 21, 2026 | 5,845.00 | 6,425.00 | 5,605.00 | 5,800.00 | 5,800.00 | 0.61% | 484,666 |
| Sep 18, 2026 | 5,210.00 | 6,730.00 | 5,110.00 | 5,765.00 | 5,765.00 | 11.29% | 1,469,792 |
| Sep 17, 2026 | 5,495.00 | 5,570.00 | 5,175.00 | 5,180.00 | 5,180.00 | -4.78% | 124,058 |
| Sep 16, 2026 | 5,415.00 | 5,450.00 | 5,155.00 | 5,440.00 | 5,440.00 | -0.91% | 137,792 |
| Sep 15, 2026 | 5,985.00 | 5,985.00 | 5,295.00 | 5,490.00 | 5,490.00 | -8.27% | 221,412 |
| Sep 14, 2026 | 7,465.00 | 7,465.00 | 5,825.00 | 5,985.00 | 5,985.00 | -11.86% | 856,136 |
| Sep 11, 2026 | 5,875.00 | 6,790.00 | 5,750.00 | 6,790.00 | 6,790.00 | 29.95% | 741,536 |
| Sep 10, 2026 | 4,020.00 | 5,225.00 | 3,960.00 | 5,225.00 | 5,225.00 | 29.98% | 502,276 |
| Sep 9, 2026 | 3,900.00 | 4,250.00 | 3,875.00 | 4,020.00 | 4,020.00 | 0.50% | 24,298 |
| Sep 8, 2026 | 4,055.00 | 4,070.00 | 3,950.00 | 4,000.00 | 4,000.00 | -0.74% | 8,078 |
| Sep 7, 2026 | 4,180.00 | 4,180.00 | 4,015.00 | 4,030.00 | 4,030.00 | -1.23% | 11,732 |
| Sep 4, 2026 | 4,060.00 | 4,115.00 | 4,005.00 | 4,080.00 | 4,080.00 | 0.74% | 8,140 |
| Sep 3, 2026 | 4,225.00 | 4,225.00 | 3,975.00 | 4,050.00 | 4,050.00 | 0.62% | 9,498 |
| Sep 2, 2026 | 4,220.00 | 4,220.00 | 4,020.00 | 4,025.00 | 4,025.00 | -3.82% | 9,650 |
| Sep 1, 2026 | 4,150.00 | 4,225.00 | 3,985.00 | 4,185.00 | 4,185.00 | 3.59% | 45,158 |
| Aug 31, 2026 | 4,015.00 | 4,040.00 | 3,915.00 | 4,040.00 | 4,040.00 | 0.62% | 9,470 |
| Aug 28, 2026 | 4,165.00 | 4,165.00 | 3,965.00 | 4,015.00 | 4,015.00 | -0.62% | 14,506 |
| Aug 27, 2026 | 4,100.00 | 4,100.00 | 4,010.00 | 4,040.00 | 4,040.00 | 0.12% | 10,766 |
| Aug 26, 2026 | 4,105.00 | 4,115.00 | 3,965.00 | 4,035.00 | 4,035.00 | -1.71% | 13,044 |
| Aug 25, 2026 | 4,125.00 | 4,185.00 | 3,910.00 | 4,105.00 | 4,105.00 | -0.85% | 23,308 |
| Aug 24, 2026 | 3,925.00 | 4,890.00 | 3,910.00 | 4,140.00 | 4,140.00 | 6.84% | 208,650 |
| Aug 21, 2026 | 4,000.00 | 4,000.00 | 3,795.00 | 3,875.00 | 3,875.00 | -3.13% | 15,468 |
| Aug 20, 2026 | 4,235.00 | 4,245.00 | 3,980.00 | 4,000.00 | 4,000.00 | 0.63% | 6,032 |
| Aug 19, 2026 | 4,020.00 | 4,055.00 | 3,915.00 | 3,975.00 | 3,975.00 | -1.12% | 12,440 |
| Aug 18, 2026 | 4,325.00 | 4,500.00 | 4,005.00 | 4,020.00 | 4,020.00 | -6.94% | 24,092 |
| Aug 14, 2026 | 4,365.00 | 4,440.00 | 4,255.00 | 4,320.00 | 4,320.00 | -1.03% | 12,794 |
| Aug 13, 2026 | 4,575.00 | 4,670.00 | 4,350.00 | 4,365.00 | 4,365.00 | -4.59% | 30,872 |
| Aug 12, 2026 | 4,695.00 | 4,695.00 | 4,375.00 | 4,575.00 | 4,575.00 | 0.44% | 5,512 |
| Aug 11, 2026 | 4,675.00 | 4,720.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.22% | 17,750 |
| Aug 10, 2026 | 4,440.00 | 4,595.00 | 4,440.00 | 4,545.00 | 4,545.00 | 2.60% | 5,586 |