Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 6,280.00
+360.00 (6.08%)
At close: Nov 13, 2026
Alphachips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,180.00 | 7,690.00 | 6,180.00 | 6,280.00 | 6,280.00 | 6.08% | 397,198 |
| Nov 12, 2026 | 6,300.00 | 6,330.00 | 5,760.00 | 5,920.00 | 5,920.00 | -6.03% | 85,533 |
| Nov 11, 2026 | 5,860.00 | 6,330.00 | 5,860.00 | 6,300.00 | 6,300.00 | 8.43% | 58,543 |
| Nov 10, 2026 | 5,600.00 | 6,110.00 | 5,420.00 | 5,810.00 | 5,810.00 | 6.22% | 60,142 |
| Nov 9, 2026 | 5,200.00 | 5,720.00 | 4,980.00 | 5,470.00 | 5,470.00 | 7.89% | 39,600 |
| Nov 6, 2026 | 4,500.00 | 5,160.00 | 4,425.00 | 5,070.00 | 5,070.00 | 0.80% | 27,240 |
| Nov 5, 2026 | 5,700.00 | 5,700.00 | 4,950.00 | 5,030.00 | 5,030.00 | -10.50% | 33,905 |
| Nov 4, 2026 | 5,600.00 | 5,680.00 | 5,330.00 | 5,620.00 | 5,620.00 | 1.63% | 22,943 |
| Nov 3, 2026 | 5,850.00 | 5,850.00 | 5,370.00 | 5,530.00 | 5,530.00 | -5.47% | 31,889 |
| Nov 2, 2026 | 5,800.00 | 5,920.00 | 5,730.00 | 5,850.00 | 5,850.00 | -2.34% | 17,521 |
| Oct 30, 2026 | 6,060.00 | 6,100.00 | 5,640.00 | 5,990.00 | 5,990.00 | -4.92% | 42,372 |
| Oct 29, 2026 | 6,650.00 | 6,650.00 | 6,080.00 | 6,300.00 | 6,300.00 | -5.26% | 56,205 |
| Oct 28, 2026 | 6,350.00 | 6,930.00 | 6,270.00 | 6,650.00 | 6,650.00 | 7.43% | 116,403 |
| Oct 27, 2026 | 6,220.00 | 6,400.00 | 6,000.00 | 6,190.00 | 6,190.00 | 0.65% | 39,990 |
| Oct 26, 2026 | 6,440.00 | 6,440.00 | 5,800.00 | 6,150.00 | 6,150.00 | -4.50% | 50,028 |
| Oct 23, 2026 | 6,140.00 | 6,460.00 | 5,870.00 | 6,440.00 | 6,440.00 | 1.26% | 51,238 |
| 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% | 167,512 |
| Oct 20, 2026 | 7,175.00 | 7,325.00 | 6,625.00 | 6,950.00 | 6,950.00 | -3.14% | 479,420 |
| 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 |