Alphachips, Inc. (KOSDAQ:117670)
South Korea · Delayed Price · Currency is KRW 10,190
-190 (-1.83%)
At close: Oct 2, 2026
Alphachips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,700.00 | 11,160.00 | 10,140.00 | 10,190.00 | 10,190.00 | -1.83% | 49,657 |
| Oct 1, 2026 | 10,180.00 | 10,400.00 | 10,130.00 | 10,380.00 | 10,380.00 | 1.96% | 17,050 |
| Sep 30, 2026 | 10,400.00 | 10,630.00 | 10,100.00 | 10,180.00 | 10,180.00 | - | 23,117 |
| Sep 29, 2026 | 10,500.00 | 10,610.00 | 10,010.00 | 10,180.00 | 10,180.00 | -4.68% | 28,902 |
| Sep 28, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,680.00 | 10,680.00 | -1.11% | 30,419 |
| Sep 23, 2026 | 11,100.00 | 11,340.00 | 10,610.00 | 10,800.00 | 10,800.00 | -4.76% | 32,950 |
| Sep 22, 2026 | 11,310.00 | 11,620.00 | 11,110.00 | 11,340.00 | 11,340.00 | -2.24% | 66,832 |
| Sep 21, 2026 | 11,690.00 | 12,850.00 | 11,210.00 | 11,600.00 | 11,600.00 | 0.61% | 237,527 |
| Sep 18, 2026 | 10,420.00 | 13,460.00 | 10,220.00 | 11,530.00 | 11,530.00 | 11.29% | 696,268 |
| Sep 17, 2026 | 10,990.00 | 11,140.00 | 10,350.00 | 10,360.00 | 10,360.00 | -4.78% | 60,396 |
| Sep 16, 2026 | 10,830.00 | 10,900.00 | 10,310.00 | 10,880.00 | 10,880.00 | -0.91% | 57,608 |
| Sep 15, 2026 | 11,970.00 | 11,970.00 | 10,590.00 | 10,980.00 | 10,980.00 | -8.27% | 110,706 |
| Sep 14, 2026 | 14,930.00 | 14,930.00 | 11,650.00 | 11,970.00 | 11,970.00 | -11.86% | 412,187 |
| Sep 11, 2026 | 11,750.00 | 13,580.00 | 11,500.00 | 13,580.00 | 13,580.00 | 29.95% | 370,767 |
| Sep 10, 2026 | 8,040.00 | 10,450.00 | 7,920.00 | 10,450.00 | 10,450.00 | 29.98% | 250,059 |
| Sep 9, 2026 | 7,800.00 | 8,500.00 | 7,750.00 | 8,040.00 | 8,040.00 | 0.50% | 12,149 |
| Sep 8, 2026 | 8,110.00 | 8,140.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.74% | 4,039 |
| Sep 7, 2026 | 8,360.00 | 8,360.00 | 8,030.00 | 8,060.00 | 8,060.00 | -1.23% | 5,866 |
| Sep 4, 2026 | 8,120.00 | 8,230.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.74% | 4,070 |
| Sep 3, 2026 | 8,450.00 | 8,450.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.62% | 4,749 |
| Sep 2, 2026 | 8,440.00 | 8,440.00 | 8,040.00 | 8,050.00 | 8,050.00 | -3.82% | 4,824 |
| Sep 1, 2026 | 8,300.00 | 8,450.00 | 7,970.00 | 8,370.00 | 8,370.00 | 3.59% | 22,579 |
| Aug 31, 2026 | 8,030.00 | 8,080.00 | 7,830.00 | 8,080.00 | 8,080.00 | 0.62% | 4,735 |
| Aug 28, 2026 | 8,330.00 | 8,330.00 | 7,930.00 | 8,030.00 | 8,030.00 | -0.62% | 7,253 |
| Aug 27, 2026 | 8,200.00 | 8,200.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.12% | 5,327 |
| Aug 26, 2026 | 8,210.00 | 8,230.00 | 7,930.00 | 8,070.00 | 8,070.00 | -1.71% | 6,522 |
| Aug 25, 2026 | 8,250.00 | 8,370.00 | 7,820.00 | 8,210.00 | 8,210.00 | -0.85% | 11,647 |
| 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 |