Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 1,315.00
-14.00 (-1.05%)
At close: Jan 7, 2026
Alton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1,349.00 | 1,391.00 | 1,349.00 | 1,367.00 | 1,367.00 | 1.33% | 27,239 |
| 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 |