Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 1,626.00
+11.00 (0.68%)
At close: Aug 27, 2025
Alton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,626.00 | 1,675.00 | 1,594.00 | 1,637.00 | - | 0.68% | 37,900 |
| Aug 27, 2025 | 1,615.00 | 1,660.00 | 1,586.00 | 1,626.00 | - | 0.68% | 47,130 |
| Aug 26, 2025 | 1,623.00 | 1,648.00 | 1,612.00 | 1,615.00 | - | -0.49% | 39,023 |
| Aug 25, 2025 | 1,624.00 | 1,650.00 | 1,600.00 | 1,623.00 | - | 0.50% | 76,481 |
| Aug 22, 2025 | 1,567.00 | 1,722.00 | 1,565.00 | 1,615.00 | - | 3.06% | 195,394 |
| Aug 21, 2025 | 1,570.00 | 1,622.00 | 1,532.00 | 1,567.00 | - | 0.64% | 95,152 |
| Aug 20, 2025 | 1,589.00 | 1,925.00 | 1,514.00 | 1,557.00 | - | -2.99% | 1,476,207 |
| Aug 19, 2025 | 1,632.00 | 1,649.00 | 1,552.00 | 1,605.00 | - | -1.65% | 79,358 |
| Aug 18, 2025 | 1,518.00 | 1,650.00 | 1,490.00 | 1,632.00 | - | 13.10% | 511,025 |
| Aug 14, 2025 | 1,420.00 | 1,465.00 | 1,411.00 | 1,443.00 | - | 3.66% | 60,852 |
| Aug 13, 2025 | 1,493.00 | 1,699.00 | 1,379.00 | 1,392.00 | - | -6.01% | 831,487 |
| Aug 12, 2025 | 1,500.00 | 1,524.00 | 1,478.00 | 1,481.00 | - | -1.27% | 7,239 |
| Aug 11, 2025 | 1,500.00 | 1,515.00 | 1,480.00 | 1,500.00 | - | 2.04% | 10,060 |
| Aug 8, 2025 | 1,481.00 | 1,499.00 | 1,470.00 | 1,470.00 | - | -0.74% | 13,095 |
| Aug 7, 2025 | 1,459.00 | 1,481.00 | 1,459.00 | 1,481.00 | - | 1.51% | 11,548 |
| Aug 6, 2025 | 1,500.00 | 1,527.00 | 1,459.00 | 1,459.00 | - | -0.48% | 10,351 |
| Aug 5, 2025 | 1,486.00 | 1,486.00 | 1,466.00 | 1,466.00 | - | -1.35% | 5,578 |
| Aug 4, 2025 | 1,444.00 | 1,486.00 | 1,444.00 | 1,486.00 | - | 2.91% | 5,920 |
| Aug 1, 2025 | 1,451.00 | 1,462.00 | 1,439.00 | 1,444.00 | - | -0.48% | 14,630 |
| Jul 31, 2025 | 1,445.00 | 1,452.00 | 1,426.00 | 1,451.00 | - | 1.40% | 26,359 |
| Jul 30, 2025 | 1,430.00 | 1,440.00 | 1,429.00 | 1,431.00 | - | 0.07% | 19,537 |
| Jul 29, 2025 | 1,440.00 | 1,440.00 | 1,427.00 | 1,430.00 | - | -0.69% | 12,068 |
| Jul 28, 2025 | 1,485.00 | 1,527.00 | 1,440.00 | 1,440.00 | - | -1.37% | 32,436 |
| Jul 25, 2025 | 1,487.00 | 1,487.00 | 1,460.00 | 1,460.00 | - | -1.82% | 15,572 |
| Jul 24, 2025 | 1,519.00 | 1,519.00 | 1,471.00 | 1,487.00 | - | -2.11% | 23,868 |
| Jul 23, 2025 | 1,540.00 | 1,540.00 | 1,489.00 | 1,519.00 | - | -1.36% | 221,742 |
| Jul 22, 2025 | 1,538.00 | 1,596.00 | 1,523.00 | 1,540.00 | - | 0.13% | 74,625 |
| Jul 21, 2025 | 1,564.00 | 1,575.00 | 1,532.00 | 1,538.00 | - | -0.71% | 9,872 |
| Jul 18, 2025 | 1,546.00 | 1,558.00 | 1,537.00 | 1,549.00 | - | 0.19% | 5,615 |
| Jul 17, 2025 | 1,545.00 | 1,546.00 | 1,539.00 | 1,546.00 | - | 0.06% | 12,137 |
| Jul 16, 2025 | 1,545.00 | 1,555.00 | 1,545.00 | 1,545.00 | - | - | 7,794 |
| Jul 15, 2025 | 1,535.00 | 1,555.00 | 1,532.00 | 1,545.00 | - | 0.65% | 11,187 |
| Jul 14, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | - | -0.13% | 21,648 |
| Jul 11, 2025 | 1,575.00 | 1,575.00 | 1,520.00 | 1,537.00 | - | -2.41% | 78,472 |
| Jul 10, 2025 | 1,559.00 | 1,640.00 | 1,520.00 | 1,575.00 | - | 2.87% | 118,867 |
| Jul 9, 2025 | 1,540.00 | 1,590.00 | 1,531.00 | 1,531.00 | - | -0.58% | 11,066 |
| Jul 8, 2025 | 1,579.00 | 1,579.00 | 1,510.00 | 1,540.00 | - | -2.47% | 6,659 |
| Jul 7, 2025 | 1,536.00 | 1,619.00 | 1,519.00 | 1,579.00 | - | 2.53% | 12,217 |
| Jul 4, 2025 | 1,545.00 | 1,553.00 | 1,540.00 | 1,540.00 | - | -0.32% | 18,440 |
| Jul 3, 2025 | 1,559.00 | 1,576.00 | 1,538.00 | 1,545.00 | - | -1.97% | 10,801 |
| Jul 2, 2025 | 1,590.00 | 1,590.00 | 1,549.00 | 1,576.00 | - | 1.03% | 2,965 |
| Jul 1, 2025 | 1,545.00 | 1,590.00 | 1,545.00 | 1,560.00 | - | 1.04% | 11,937 |
| Jun 30, 2025 | 1,541.00 | 1,585.00 | 1,522.00 | 1,544.00 | - | 0.19% | 19,206 |
| Jun 27, 2025 | 1,580.00 | 1,580.00 | 1,540.00 | 1,541.00 | - | -2.47% | 13,625 |
| Jun 26, 2025 | 1,573.00 | 1,617.00 | 1,558.00 | 1,580.00 | - | 1.41% | 2,980 |
| Jun 25, 2025 | 1,599.00 | 1,619.00 | 1,552.00 | 1,558.00 | - | -2.14% | 9,933 |
| Jun 24, 2025 | 1,579.00 | 1,600.00 | 1,579.00 | 1,592.00 | - | 0.82% | 10,419 |
| Jun 23, 2025 | 1,561.00 | 1,600.00 | 1,550.00 | 1,579.00 | - | 1.15% | 11,866 |
| Jun 20, 2025 | 1,576.00 | 1,600.00 | 1,530.00 | 1,561.00 | - | -0.95% | 39,154 |
| Jun 19, 2025 | 1,585.00 | 1,598.00 | 1,576.00 | 1,576.00 | - | -1.38% | 10,209 |