Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 19,100
-440 (-2.25%)
At close: May 11, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,716 |
| May 7, 2026 | 20,450.00 | 20,900.00 | 18,900.00 | 19,000.00 | 19,000.00 | -5.94% | 52,240 |
| 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% | 68,387 |
| Apr 30, 2026 | 18,680.00 | 19,500.00 | 18,410.00 | 18,820.00 | 18,820.00 | 0.37% | 74,232 |
| Apr 29, 2026 | 18,560.00 | 19,170.00 | 18,100.00 | 18,750.00 | 18,750.00 | 1.02% | 19,555 |
| Apr 28, 2026 | 18,940.00 | 19,800.00 | 18,280.00 | 18,560.00 | 18,560.00 | -2.32% | 59,321 |
| Apr 27, 2026 | 18,700.00 | 19,400.00 | 18,400.00 | 19,000.00 | 19,000.00 | 1.60% | 29,674 |
| Apr 24, 2026 | 18,820.00 | 19,000.00 | 18,100.00 | 18,700.00 | 18,700.00 | 2.24% | 20,872 |
| Apr 23, 2026 | 19,050.00 | 19,200.00 | 18,010.00 | 18,290.00 | 18,290.00 | -3.48% | 20,754 |
| Apr 22, 2026 | 19,200.00 | 19,200.00 | 18,000.00 | 18,950.00 | 18,950.00 | -1.15% | 30,157 |
| Apr 21, 2026 | 19,350.00 | 19,850.00 | 18,400.00 | 19,170.00 | 19,170.00 | -0.67% | 53,972 |
| Apr 20, 2026 | 19,000.00 | 19,720.00 | 17,900.00 | 19,300.00 | 19,300.00 | 5.29% | 76,846 |
| Apr 17, 2026 | 18,400.00 | 18,800.00 | 17,700.00 | 18,330.00 | 18,330.00 | 1.66% | 54,368 |
| Apr 16, 2026 | 18,300.00 | 19,500.00 | 17,670.00 | 18,030.00 | 18,030.00 | 2.15% | 106,130 |
| Apr 15, 2026 | 15,900.00 | 17,930.00 | 15,400.00 | 17,650.00 | 17,650.00 | 14.91% | 90,403 |
| Apr 14, 2026 | 15,210.00 | 16,090.00 | 15,210.00 | 15,360.00 | 15,360.00 | 1.19% | 15,082 |
| Apr 13, 2026 | 15,540.00 | 15,540.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.19% | 10,667 |
| Apr 10, 2026 | 15,410.00 | 15,740.00 | 15,330.00 | 15,680.00 | 15,680.00 | 1.82% | 6,658 |
| Apr 9, 2026 | 15,370.00 | 17,000.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.20% | 12,709 |
| Apr 8, 2026 | 15,600.00 | 16,300.00 | 15,310.00 | 15,370.00 | 15,370.00 | 1.12% | 19,854 |
| Apr 7, 2026 | 15,740.00 | 15,850.00 | 15,100.00 | 15,200.00 | 15,200.00 | -3.43% | 16,734 |
| Apr 6, 2026 | 16,790.00 | 16,790.00 | 15,330.00 | 15,740.00 | 15,740.00 | -6.20% | 44,487 |
| Apr 3, 2026 | 13,900.00 | 18,000.00 | 13,860.00 | 16,780.00 | 16,780.00 | 20.63% | 112,791 |
| Apr 2, 2026 | 14,670.00 | 14,670.00 | 13,630.00 | 13,910.00 | 13,910.00 | -4.99% | 18,540 |
| Apr 1, 2026 | 14,750.00 | 14,920.00 | 14,340.00 | 14,640.00 | 14,640.00 | 3.61% | 9,412 |
| Mar 31, 2026 | 14,840.00 | 14,840.00 | 14,000.00 | 14,130.00 | 14,130.00 | -5.04% | 22,015 |
| Mar 30, 2026 | 15,000.00 | 15,500.00 | 14,870.00 | 14,880.00 | 14,880.00 | -4.37% | 10,814 |
| 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 |