Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 1,325.00
+15.00 (1.15%)
At close: Nov 18, 2025
Alton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,346.00 | 1,367.00 | 1,346.00 | 1,349.00 | 1,349.00 | 0.22% | 25,264 |
| Nov 19, 2025 | 1,325.00 | 1,359.00 | 1,325.00 | 1,346.00 | 1,346.00 | 1.58% | 40,437 |
| Nov 18, 2025 | 1,312.00 | 1,368.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.15% | 79,197 |
| Nov 17, 2025 | 1,412.00 | 1,412.00 | 1,265.00 | 1,310.00 | 1,310.00 | -8.39% | 258,408 |
| Nov 14, 2025 | 1,447.00 | 1,477.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.17% | 41,055 |
| Nov 13, 2025 | 1,444.00 | 1,492.00 | 1,444.00 | 1,447.00 | 1,447.00 | 0.21% | 38,245 |
| Nov 12, 2025 | 1,429.00 | 1,458.00 | 1,429.00 | 1,444.00 | 1,444.00 | 1.26% | 13,059 |
| Nov 11, 2025 | 1,430.00 | 1,468.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.28% | 45,132 |
| Nov 10, 2025 | 1,413.00 | 1,433.00 | 1,411.00 | 1,430.00 | 1,430.00 | 0.56% | 47,768 |
| Nov 7, 2025 | 1,430.00 | 1,439.00 | 1,412.00 | 1,422.00 | 1,422.00 | -1.39% | 20,841 |
| Nov 6, 2025 | 1,443.00 | 1,459.00 | 1,416.00 | 1,442.00 | 1,442.00 | -1.17% | 25,202 |
| Nov 5, 2025 | 1,438.00 | 1,472.00 | 1,400.00 | 1,459.00 | 1,459.00 | 0.41% | 80,818 |
| Nov 4, 2025 | 1,487.00 | 1,506.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.49% | 42,659 |
| Nov 3, 2025 | 1,483.00 | 1,541.00 | 1,474.00 | 1,475.00 | 1,475.00 | -0.47% | 40,434 |
| Oct 31, 2025 | 1,497.00 | 1,543.00 | 1,477.00 | 1,482.00 | 1,482.00 | -1.00% | 41,995 |
| Oct 30, 2025 | 1,518.00 | 1,530.00 | 1,496.00 | 1,497.00 | 1,497.00 | -1.38% | 44,709 |
| Oct 29, 2025 | 1,544.00 | 1,559.00 | 1,518.00 | 1,518.00 | 1,518.00 | -1.11% | 41,666 |
| Oct 28, 2025 | 1,549.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.46% | 82,512 |
| Oct 27, 2025 | 1,604.00 | 1,620.00 | 1,528.00 | 1,528.00 | 1,528.00 | -3.90% | 112,236 |
| Oct 24, 2025 | 1,593.00 | 1,598.00 | 1,579.00 | 1,590.00 | 1,590.00 | -0.19% | 52,481 |
| Oct 23, 2025 | 1,602.00 | 1,606.00 | 1,592.00 | 1,593.00 | 1,593.00 | -0.56% | 31,834 |
| Oct 22, 2025 | 1,609.00 | 1,620.00 | 1,577.00 | 1,602.00 | 1,602.00 | -0.19% | 62,993 |
| Oct 21, 2025 | 1,617.00 | 1,647.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.68% | 25,398 |
| Oct 20, 2025 | 1,600.00 | 1,628.00 | 1,580.00 | 1,616.00 | 1,616.00 | 1.00% | 31,811 |
| Oct 17, 2025 | 1,685.00 | 1,714.00 | 1,586.00 | 1,600.00 | 1,600.00 | -4.53% | 93,880 |
| Oct 16, 2025 | 1,750.00 | 1,760.00 | 1,650.00 | 1,676.00 | 1,676.00 | -3.51% | 54,471 |
| Oct 15, 2025 | 1,700.00 | 1,737.00 | 1,688.00 | 1,737.00 | 1,737.00 | 2.18% | 33,044 |
| Oct 14, 2025 | 1,727.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 44,240 |
| Oct 13, 2025 | 1,721.00 | 1,780.00 | 1,710.00 | 1,745.00 | 1,745.00 | -2.02% | 54,962 |
| Oct 10, 2025 | 1,768.00 | 1,840.00 | 1,720.00 | 1,781.00 | 1,781.00 | 0.74% | 111,782 |
| Oct 2, 2025 | 1,742.00 | 1,785.00 | 1,713.00 | 1,768.00 | 1,768.00 | 1.03% | 67,776 |
| Oct 1, 2025 | 1,735.00 | 1,796.00 | 1,724.00 | 1,750.00 | 1,750.00 | 0.86% | 118,336 |
| Sep 30, 2025 | 1,815.00 | 1,815.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.06% | 306,330 |
| Sep 29, 2025 | 1,775.00 | 1,775.00 | 1,707.00 | 1,734.00 | 1,734.00 | -1.59% | 253,043 |
| Sep 26, 2025 | 1,670.00 | 1,950.00 | 1,670.00 | 1,762.00 | 1,762.00 | 5.51% | 1,967,722 |
| Sep 25, 2025 | 1,651.00 | 2,000.00 | 1,648.00 | 1,670.00 | 1,670.00 | 1.15% | 3,244,945 |
| Sep 24, 2025 | 1,652.00 | 1,660.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.02% | 22,912 |
| Sep 23, 2025 | 1,653.00 | 1,670.00 | 1,643.00 | 1,668.00 | 1,668.00 | 1.34% | 15,636 |
| Sep 22, 2025 | 1,675.00 | 1,679.00 | 1,643.00 | 1,646.00 | 1,646.00 | -1.20% | 17,170 |
| Sep 19, 2025 | 1,639.00 | 1,684.00 | 1,639.00 | 1,666.00 | 1,666.00 | 1.65% | 8,270 |
| Sep 18, 2025 | 1,651.00 | 1,666.00 | 1,547.00 | 1,639.00 | 1,639.00 | -1.62% | 41,426 |
| Sep 17, 2025 | 1,676.00 | 1,677.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.66% | 5,988 |
| Sep 16, 2025 | 1,665.00 | 1,680.00 | 1,561.00 | 1,677.00 | 1,677.00 | 0.72% | 38,912 |
| Sep 15, 2025 | 1,674.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | -1.13% | 28,498 |
| Sep 12, 2025 | 1,690.00 | 1,700.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.36% | 19,492 |
| Sep 11, 2025 | 1,668.00 | 1,700.00 | 1,668.00 | 1,690.00 | 1,690.00 | 1.32% | 41,525 |
| Sep 10, 2025 | 1,668.00 | 1,679.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | 24,325 |
| Sep 9, 2025 | 1,656.00 | 1,685.00 | 1,653.00 | 1,668.00 | 1,668.00 | 0.54% | 35,150 |
| Sep 8, 2025 | 1,661.00 | 1,675.00 | 1,653.00 | 1,659.00 | 1,659.00 | -0.06% | 34,822 |
| Sep 5, 2025 | 1,639.00 | 1,676.00 | 1,639.00 | 1,660.00 | 1,660.00 | 1.84% | 48,114 |