Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 8,280.00
+530.00 (6.84%)
At close: Aug 24, 2026
Alphachips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7,850.00 | 9,780.00 | 7,820.00 | 8,280.00 | 8,280.00 | 6.84% | 104,159 |
| Aug 21, 2026 | 8,000.00 | 8,000.00 | 7,590.00 | 7,750.00 | 7,750.00 | -3.13% | 7,732 |
| Aug 20, 2026 | 8,470.00 | 8,490.00 | 7,960.00 | 8,000.00 | 8,000.00 | 0.63% | 3,016 |
| Aug 19, 2026 | 8,040.00 | 8,110.00 | 7,830.00 | 7,950.00 | 7,950.00 | -1.12% | 6,185 |
| Aug 18, 2026 | 8,650.00 | 9,000.00 | 8,010.00 | 8,040.00 | 8,040.00 | -6.94% | 12,031 |
| Aug 14, 2026 | 8,730.00 | 8,880.00 | 8,510.00 | 8,640.00 | 8,640.00 | -1.03% | 6,387 |
| Aug 13, 2026 | 9,150.00 | 9,340.00 | 8,700.00 | 8,730.00 | 8,730.00 | -4.59% | 15,436 |
| Aug 12, 2026 | 9,390.00 | 9,390.00 | 8,750.00 | 9,150.00 | 9,150.00 | 0.44% | 2,756 |
| Aug 11, 2026 | 9,350.00 | 9,440.00 | 9,020.00 | 9,110.00 | 9,110.00 | 0.22% | 8,875 |
| Aug 10, 2026 | 8,880.00 | 9,190.00 | 8,880.00 | 9,090.00 | 9,090.00 | 2.60% | 2,793 |
| Aug 7, 2026 | 9,460.00 | 9,460.00 | 8,680.00 | 8,860.00 | 8,860.00 | -0.67% | 3,081 |
| Aug 6, 2026 | 9,500.00 | 9,500.00 | 8,880.00 | 8,920.00 | 8,920.00 | -6.01% | 4,953 |
| Aug 5, 2026 | 9,250.00 | 9,500.00 | 8,990.00 | 9,490.00 | 9,490.00 | 3.72% | 9,793 |
| Aug 4, 2026 | 9,230.00 | 9,510.00 | 9,030.00 | 9,150.00 | 9,150.00 | -0.87% | 4,289 |
| Aug 3, 2026 | 8,970.00 | 9,730.00 | 8,970.00 | 9,230.00 | 9,230.00 | -1.18% | 5,124 |
| Jul 31, 2026 | 8,390.00 | 9,350.00 | 8,390.00 | 9,340.00 | 9,340.00 | 12.39% | 11,368 |
| Jul 30, 2026 | 8,250.00 | 8,670.00 | 8,250.00 | 8,310.00 | 8,310.00 | -3.15% | 12,284 |
| Jul 29, 2026 | 8,740.00 | 9,320.00 | 8,150.00 | 8,580.00 | 8,580.00 | -2.61% | 21,292 |
| Jul 28, 2026 | 10,100.00 | 10,100.00 | 8,640.00 | 8,810.00 | 8,810.00 | -13.46% | 26,468 |
| Jul 27, 2026 | 8,880.00 | 11,000.00 | 8,880.00 | 10,180.00 | 10,180.00 | 14.64% | 32,045 |
| Jul 24, 2026 | 8,910.00 | 9,100.00 | 8,500.00 | 8,880.00 | 8,880.00 | -0.34% | 14,180 |
| Jul 23, 2026 | 8,400.00 | 9,030.00 | 8,290.00 | 8,910.00 | 8,910.00 | 8.53% | 9,803 |
| Jul 22, 2026 | 8,220.00 | 8,480.00 | 8,200.00 | 8,210.00 | 8,210.00 | 1.61% | 8,849 |
| Jul 21, 2026 | 7,820.00 | 8,220.00 | 7,640.00 | 8,080.00 | 8,080.00 | 3.32% | 12,787 |
| Jul 20, 2026 | 8,440.00 | 8,440.00 | 7,760.00 | 7,820.00 | 7,820.00 | -7.35% | 9,017 |
| Jul 16, 2026 | 8,370.00 | 8,450.00 | 8,000.00 | 8,440.00 | 8,440.00 | 0.36% | 5,492 |
| Jul 15, 2026 | 8,280.00 | 8,680.00 | 8,200.00 | 8,410.00 | 8,410.00 | 1.57% | 14,037 |
| Jul 14, 2026 | 8,970.00 | 8,970.00 | 7,620.00 | 8,280.00 | 8,280.00 | -2.01% | 26,423 |
| Jul 13, 2026 | 9,040.00 | 9,040.00 | 8,240.00 | 8,450.00 | 8,450.00 | -3.76% | 17,016 |
| 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 |