Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 8,780.00
+210.00 (2.45%)
At close: Jul 10, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8,480.00 | 8,900.00 | 8,480.00 | 8,780.00 | 8,780.00 | 2.45% | 11,417 |
| Jul 9, 2026 | 8,560.00 | 9,350.00 | 8,430.00 | 8,570.00 | 8,570.00 | -0.46% | 8,846 |
| Jul 8, 2026 | 9,000.00 | 9,370.00 | 8,560.00 | 8,610.00 | 8,610.00 | -4.33% | 16,668 |
| Jul 7, 2026 | 9,480.00 | 9,480.00 | 8,700.00 | 9,000.00 | 9,000.00 | -1.85% | 19,392 |
| Jul 6, 2026 | 9,960.00 | 10,120.00 | 8,980.00 | 9,170.00 | 9,170.00 | -7.93% | 29,413 |
| Jul 3, 2026 | 11,000.00 | 11,210.00 | 9,410.00 | 9,960.00 | 9,960.00 | -8.37% | 47,891 |
| Jul 2, 2026 | 9,810.00 | 12,500.00 | 9,810.00 | 10,870.00 | 10,870.00 | 10.81% | 205,595 |
| Jul 1, 2026 | 9,920.00 | 10,200.00 | 9,650.00 | 9,810.00 | 9,810.00 | -1.11% | 8,124 |
| Jun 30, 2026 | 11,450.00 | 11,450.00 | 9,710.00 | 9,920.00 | 9,920.00 | 2.27% | 4,723 |
| Jun 29, 2026 | 9,040.00 | 9,980.00 | 9,030.00 | 9,700.00 | 9,700.00 | 7.30% | 14,083 |
| Jun 26, 2026 | 9,200.00 | 9,380.00 | 8,580.00 | 9,040.00 | 9,040.00 | -1.74% | 23,367 |
| Jun 25, 2026 | 10,220.00 | 10,740.00 | 9,200.00 | 9,200.00 | 9,200.00 | -9.98% | 26,907 |
| Jun 24, 2026 | 9,800.00 | 10,695.00 | 9,670.00 | 10,220.00 | 10,220.00 | 4.29% | 12,013 |
| Jun 23, 2026 | 11,300.00 | 11,420.00 | 9,800.00 | 9,800.00 | 9,800.00 | -11.39% | 27,759 |
| Jun 22, 2026 | 11,020.00 | 11,160.00 | 10,700.00 | 11,060.00 | 11,060.00 | 0.55% | 15,945 |
| Jun 19, 2026 | 11,390.00 | 12,200.00 | 10,350.00 | 11,000.00 | 11,000.00 | -3.42% | 23,144 |
| Jun 18, 2026 | 12,310.00 | 12,910.00 | 11,270.00 | 11,390.00 | 11,390.00 | -7.47% | 49,440 |
| Jun 17, 2026 | 12,560.00 | 13,250.00 | 12,310.00 | 12,310.00 | 12,310.00 | -2.92% | 7,260 |
| Jun 16, 2026 | 12,930.00 | 13,250.00 | 12,520.00 | 12,680.00 | 12,680.00 | -1.93% | 12,993 |
| Jun 15, 2026 | 12,740.00 | 13,450.00 | 12,610.00 | 12,930.00 | 12,930.00 | 1.57% | 7,561 |
| Jun 12, 2026 | 13,000.00 | 13,490.00 | 12,690.00 | 12,730.00 | 12,730.00 | -1.16% | 14,756 |
| Jun 11, 2026 | 13,470.00 | 13,470.00 | 12,250.00 | 12,880.00 | 12,880.00 | 3.87% | 2,292 |
| Jun 10, 2026 | 13,300.00 | 13,480.00 | 12,370.00 | 12,400.00 | 12,400.00 | -1.98% | 6,564 |
| Jun 9, 2026 | 13,270.00 | 13,270.00 | 12,010.00 | 12,650.00 | 12,650.00 | 7.39% | 8,321 |
| Jun 8, 2026 | 12,000.00 | 12,350.00 | 10,980.00 | 11,780.00 | 11,780.00 | -8.18% | 27,692 |
| Jun 5, 2026 | 13,500.00 | 13,500.00 | 12,240.00 | 12,830.00 | 12,830.00 | -6.01% | 18,656 |
| Jun 4, 2026 | 13,320.00 | 14,060.00 | 13,320.00 | 13,650.00 | 13,650.00 | 2.48% | 12,955 |
| Jun 2, 2026 | 13,890.00 | 14,210.00 | 13,300.00 | 13,320.00 | 13,320.00 | -4.86% | 43,305 |
| Jun 1, 2026 | 14,900.00 | 14,990.00 | 14,000.00 | 14,000.00 | 14,000.00 | -6.04% | 44,293 |
| May 29, 2026 | 16,250.00 | 16,250.00 | 14,750.00 | 14,900.00 | 14,900.00 | -5.99% | 27,839 |
| May 28, 2026 | 15,710.00 | 16,290.00 | 14,700.00 | 15,850.00 | 15,850.00 | 0.89% | 35,779 |
| May 27, 2026 | 16,420.00 | 17,200.00 | 15,700.00 | 15,710.00 | 15,710.00 | -4.32% | 66,721 |
| May 26, 2026 | 17,000.00 | 17,110.00 | 16,100.00 | 16,420.00 | 16,420.00 | -1.14% | 21,065 |
| May 22, 2026 | 16,500.00 | 17,360.00 | 16,500.00 | 16,610.00 | 16,610.00 | 2.66% | 11,726 |
| May 21, 2026 | 16,000.00 | 16,860.00 | 15,510.00 | 16,180.00 | 16,180.00 | 2.47% | 23,440 |
| May 20, 2026 | 15,800.00 | 16,490.00 | 14,900.00 | 15,790.00 | 15,790.00 | -0.06% | 39,877 |
| May 19, 2026 | 16,730.00 | 16,740.00 | 15,260.00 | 15,800.00 | 15,800.00 | -5.62% | 15,711 |
| May 18, 2026 | 16,500.00 | 17,000.00 | 15,520.00 | 16,740.00 | 16,740.00 | 2.83% | 17,523 |
| May 15, 2026 | 18,210.00 | 18,210.00 | 15,500.00 | 16,280.00 | 16,280.00 | -10.60% | 39,103 |
| May 14, 2026 | 17,910.00 | 18,400.00 | 17,870.00 | 18,210.00 | 18,210.00 | 1.68% | 14,235 |
| May 13, 2026 | 18,890.00 | 18,890.00 | 17,770.00 | 17,910.00 | 17,910.00 | -1.81% | 20,131 |
| May 12, 2026 | 18,650.00 | 19,200.00 | 18,000.00 | 18,240.00 | 18,240.00 | -4.50% | 65,131 |
| May 11, 2026 | 19,540.00 | 20,100.00 | 18,510.00 | 19,100.00 | 19,100.00 | -2.25% | 37,604 |
| May 8, 2026 | 19,000.00 | 19,900.00 | 18,100.00 | 19,540.00 | 19,540.00 | 2.84% | 53,722 |
| May 7, 2026 | 20,450.00 | 20,900.00 | 18,900.00 | 19,000.00 | 19,000.00 | -5.94% | 52,261 |
| May 6, 2026 | 20,600.00 | 21,200.00 | 19,760.00 | 20,200.00 | 20,200.00 | - | 99,174 |
| May 4, 2026 | 18,820.00 | 20,200.00 | 18,770.00 | 20,200.00 | 20,200.00 | 7.33% | 68,868 |
| Apr 30, 2026 | 18,680.00 | 19,500.00 | 18,410.00 | 18,820.00 | 18,820.00 | 0.37% | 74,365 |
| Apr 29, 2026 | 18,560.00 | 19,170.00 | 18,100.00 | 18,750.00 | 18,750.00 | 1.02% | 19,556 |
| Apr 28, 2026 | 18,940.00 | 19,800.00 | 18,280.00 | 18,560.00 | 18,560.00 | -2.32% | 59,335 |