Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 2,675.00
+615.00 (29.85%)
At close: Feb 4, 2026
Alton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2,150.00 | 2,675.00 | 2,100.00 | 2,675.00 | 2,675.00 | 29.85% | 3,933,706 |
| Feb 3, 2026 | 1,945.00 | 2,100.00 | 1,925.00 | 2,060.00 | 2,060.00 | 5.91% | 229,723 |
| Feb 2, 2026 | 1,875.00 | 2,015.00 | 1,813.00 | 1,945.00 | 1,945.00 | 3.73% | 176,168 |
| Jan 30, 2026 | 1,935.00 | 1,935.00 | 1,846.00 | 1,875.00 | 1,875.00 | -3.15% | 108,306 |
| Jan 29, 2026 | 1,940.00 | 1,977.00 | 1,898.00 | 1,936.00 | 1,936.00 | -2.07% | 80,706 |
| Jan 28, 2026 | 2,055.00 | 2,090.00 | 1,927.00 | 1,977.00 | 1,977.00 | -3.80% | 146,603 |
| Jan 27, 2026 | 1,928.00 | 2,055.00 | 1,881.00 | 2,055.00 | 2,055.00 | 6.59% | 141,027 |
| Jan 26, 2026 | 1,922.00 | 2,020.00 | 1,840.00 | 1,928.00 | 1,928.00 | 0.31% | 274,539 |
| Jan 23, 2026 | 2,110.00 | 2,110.00 | 1,910.00 | 1,922.00 | 1,922.00 | -8.91% | 294,415 |
| Jan 22, 2026 | 2,270.00 | 2,270.00 | 2,020.00 | 2,110.00 | 2,110.00 | -7.05% | 376,295 |
| Jan 21, 2026 | 1,974.00 | 2,320.00 | 1,974.00 | 2,270.00 | 2,270.00 | 14.99% | 1,369,747 |
| Jan 20, 2026 | 2,065.00 | 2,260.00 | 1,905.00 | 1,974.00 | 1,974.00 | -4.41% | 445,612 |
| Jan 19, 2026 | 1,747.00 | 2,270.00 | 1,701.00 | 2,065.00 | 2,065.00 | 18.20% | 3,520,020 |
| Jan 16, 2026 | 1,647.00 | 1,762.00 | 1,646.00 | 1,747.00 | 1,747.00 | 6.07% | 271,513 |
| Jan 15, 2026 | 1,543.00 | 1,653.00 | 1,522.00 | 1,647.00 | 1,647.00 | 6.74% | 191,410 |
| Jan 14, 2026 | 1,467.00 | 1,557.00 | 1,452.00 | 1,543.00 | 1,543.00 | 5.18% | 176,957 |
| Jan 13, 2026 | 1,460.00 | 1,478.00 | 1,426.00 | 1,467.00 | 1,467.00 | - | 101,925 |
| Jan 12, 2026 | 1,439.00 | 1,493.00 | 1,432.00 | 1,467.00 | 1,467.00 | 1.95% | 217,880 |
| Jan 9, 2026 | 1,433.00 | 1,519.00 | 1,362.00 | 1,439.00 | 1,439.00 | 0.42% | 680,802 |
| Jan 8, 2026 | 1,304.00 | 1,439.00 | 1,304.00 | 1,433.00 | 1,433.00 | 8.97% | 269,100 |
| Jan 7, 2026 | 1,335.00 | 1,335.00 | 1,306.00 | 1,315.00 | 1,315.00 | -1.05% | 30,886 |
| Jan 6, 2026 | 1,305.00 | 1,330.00 | 1,305.00 | 1,329.00 | 1,329.00 | 1.30% | 34,684 |
| Jan 5, 2026 | 1,311.00 | 1,314.00 | 1,300.00 | 1,312.00 | 1,312.00 | 0.08% | 28,900 |
| Jan 2, 2026 | 1,299.00 | 1,311.00 | 1,299.00 | 1,311.00 | 1,311.00 | 0.92% | 23,662 |
| Dec 30, 2025 | 1,290.00 | 1,308.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.08% | 12,874 |
| Dec 29, 2025 | 1,290.00 | 1,301.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.62% | 15,743 |
| Dec 26, 2025 | 1,285.00 | 1,293.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.54% | 39,848 |
| Dec 24, 2025 | 1,295.00 | 1,300.00 | 1,288.00 | 1,297.00 | 1,297.00 | - | 41,058 |
| Dec 23, 2025 | 1,310.00 | 1,328.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.08% | 30,902 |
| Dec 22, 2025 | 1,305.00 | 1,435.00 | 1,297.00 | 1,298.00 | 1,298.00 | -0.54% | 182,038 |
| Dec 19, 2025 | 1,291.00 | 1,305.00 | 1,288.00 | 1,305.00 | 1,305.00 | 0.31% | 13,885 |
| Dec 18, 2025 | 1,308.00 | 1,321.00 | 1,293.00 | 1,301.00 | 1,301.00 | -0.54% | 19,518 |
| Dec 17, 2025 | 1,301.00 | 1,308.00 | 1,298.00 | 1,308.00 | 1,308.00 | 0.38% | 20,287 |
| Dec 16, 2025 | 1,303.00 | 1,322.00 | 1,301.00 | 1,303.00 | 1,303.00 | -0.53% | 39,191 |
| Dec 15, 2025 | 1,307.00 | 1,322.00 | 1,297.00 | 1,310.00 | 1,310.00 | - | 18,885 |
| Dec 12, 2025 | 1,300.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.08% | 35,442 |
| Dec 11, 2025 | 1,306.00 | 1,348.00 | 1,306.00 | 1,309.00 | 1,309.00 | 0.23% | 44,106 |
| Dec 10, 2025 | 1,315.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,306.00 | -1.36% | 46,215 |
| Dec 9, 2025 | 1,346.00 | 1,366.00 | 1,315.00 | 1,324.00 | 1,324.00 | -1.78% | 26,070 |
| Dec 8, 2025 | 1,345.00 | 1,368.00 | 1,345.00 | 1,348.00 | 1,348.00 | 0.30% | 42,648 |
| Dec 5, 2025 | 1,359.00 | 1,377.00 | 1,344.00 | 1,344.00 | 1,344.00 | -1.10% | 24,302 |
| Dec 4, 2025 | 1,370.00 | 1,374.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.80% | 17,157 |
| Dec 3, 2025 | 1,359.00 | 1,384.00 | 1,359.00 | 1,370.00 | 1,370.00 | 0.81% | 23,646 |
| Dec 2, 2025 | 1,350.00 | 1,365.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.67% | 25,105 |
| Dec 1, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.75% | 30,055 |
| Nov 28, 2025 | 1,345.00 | 1,355.00 | 1,332.00 | 1,340.00 | 1,340.00 | -0.37% | 32,005 |
| Nov 27, 2025 | 1,322.00 | 1,350.00 | 1,307.00 | 1,345.00 | 1,345.00 | 1.74% | 24,136 |
| Nov 26, 2025 | 1,310.00 | 1,334.00 | 1,310.00 | 1,322.00 | 1,322.00 | 1.23% | 15,942 |
| Nov 25, 2025 | 1,311.00 | 1,332.00 | 1,300.00 | 1,306.00 | 1,306.00 | -0.38% | 32,163 |
| Nov 24, 2025 | 1,364.00 | 1,395.00 | 1,300.00 | 1,311.00 | 1,311.00 | -4.10% | 56,257 |