Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 2,530.00
-90.00 (-3.44%)
At close: Feb 27, 2026
Alton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,650.00 | 2,705.00 | 2,485.00 | 2,530.00 | 2,530.00 | -3.44% | 165,858 |
| Feb 26, 2026 | 2,675.00 | 2,680.00 | 2,590.00 | 2,620.00 | 2,620.00 | -2.24% | 100,686 |
| Feb 25, 2026 | 2,670.00 | 2,760.00 | 2,640.00 | 2,680.00 | 2,680.00 | -0.37% | 83,741 |
| Feb 24, 2026 | 2,690.00 | 2,965.00 | 2,670.00 | 2,690.00 | 2,690.00 | -0.74% | 153,240 |
| Feb 23, 2026 | 2,800.00 | 2,800.00 | 2,640.00 | 2,710.00 | 2,710.00 | -3.73% | 111,218 |
| Feb 20, 2026 | 2,850.00 | 2,920.00 | 2,675.00 | 2,815.00 | 2,815.00 | -1.23% | 219,632 |
| Feb 19, 2026 | 2,915.00 | 3,085.00 | 2,750.00 | 2,850.00 | 2,850.00 | -4.04% | 278,370 |
| Feb 13, 2026 | 2,970.00 | 3,150.00 | 2,880.00 | 2,970.00 | 2,970.00 | - | 163,156 |
| Feb 12, 2026 | 3,140.00 | 3,140.00 | 2,955.00 | 2,970.00 | 2,970.00 | -3.41% | 160,930 |
| Feb 11, 2026 | 3,240.00 | 3,250.00 | 3,040.00 | 3,075.00 | 3,075.00 | -1.60% | 183,219 |
| Feb 10, 2026 | 3,145.00 | 3,365.00 | 3,060.00 | 3,125.00 | 3,125.00 | -0.64% | 717,921 |
| Feb 9, 2026 | 2,805.00 | 3,500.00 | 2,805.00 | 3,145.00 | 3,145.00 | 14.99% | 3,520,069 |
| Feb 6, 2026 | 2,675.00 | 2,765.00 | 2,580.00 | 2,735.00 | 2,735.00 | 2.63% | 380,200 |
| Feb 5, 2026 | 2,700.00 | 2,845.00 | 2,440.00 | 2,665.00 | 2,665.00 | -0.37% | 1,967,114 |
| 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 |