Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 14,900
-950 (-5.99%)
At close: May 29, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 18,700.00 | 19,400.00 | 18,400.00 | 19,000.00 | 19,000.00 | 1.60% | 29,693 |
| Apr 24, 2026 | 18,820.00 | 19,000.00 | 18,100.00 | 18,700.00 | 18,700.00 | 2.24% | 21,072 |
| 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% | 30,170 |
| 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% | 54,486 |
| Apr 16, 2026 | 18,300.00 | 19,500.00 | 17,670.00 | 18,030.00 | 18,030.00 | 2.15% | 106,146 |
| Apr 15, 2026 | 15,900.00 | 17,930.00 | 15,400.00 | 17,650.00 | 17,650.00 | 14.91% | 90,826 |
| Apr 14, 2026 | 15,210.00 | 16,090.00 | 15,210.00 | 15,360.00 | 15,360.00 | 1.19% | 15,103 |
| 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% | 12,714 |
| Apr 8, 2026 | 15,600.00 | 16,300.00 | 15,310.00 | 15,370.00 | 15,370.00 | 1.12% | 19,874 |
| Apr 7, 2026 | 15,740.00 | 15,850.00 | 15,100.00 | 15,200.00 | 15,200.00 | -3.43% | 17,234 |
| 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% | 114,340 |
| 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% | 22,036 |
| 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% | 23,487 |
| 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% | 27,115 |
| Mar 23, 2026 | 16,460.00 | 16,460.00 | 15,150.00 | 15,450.00 | 15,450.00 | -6.19% | 30,747 |
| Mar 20, 2026 | 16,590.00 | 17,010.00 | 16,250.00 | 16,470.00 | 16,470.00 | -0.72% | 24,390 |
| Mar 19, 2026 | 17,450.00 | 17,960.00 | 16,590.00 | 16,590.00 | 16,590.00 | -4.93% | 38,175 |
| Mar 18, 2026 | 18,640.00 | 18,640.00 | 17,300.00 | 17,450.00 | 17,450.00 | -3.70% | 35,404 |