Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 2,190.00
-40.00 (-1.79%)
At close: Jul 16, 2026
Alton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2,180.00 | 2,285.00 | 2,145.00 | 2,190.00 | 2,190.00 | -1.79% | 158,043 |
| Jul 15, 2026 | 2,180.00 | 2,245.00 | 2,130.00 | 2,230.00 | 2,230.00 | 2.29% | 161,072 |
| Jul 14, 2026 | 2,200.00 | 2,200.00 | 2,020.00 | 2,180.00 | 2,180.00 | -1.58% | 59,612 |
| Jul 13, 2026 | 2,245.00 | 2,330.00 | 2,100.00 | 2,215.00 | 2,215.00 | -1.34% | 128,909 |
| Jul 10, 2026 | 2,250.00 | 2,290.00 | 2,130.00 | 2,245.00 | 2,245.00 | -0.22% | 72,202 |
| Jul 9, 2026 | 2,195.00 | 2,300.00 | 2,150.00 | 2,250.00 | 2,250.00 | 1.58% | 76,935 |
| Jul 8, 2026 | 2,130.00 | 2,290.00 | 2,115.00 | 2,215.00 | 2,215.00 | 1.84% | 74,959 |
| Jul 7, 2026 | 2,245.00 | 2,280.00 | 2,170.00 | 2,175.00 | 2,175.00 | -3.33% | 54,653 |
| Jul 6, 2026 | 2,215.00 | 2,345.00 | 2,165.00 | 2,250.00 | 2,250.00 | 0.90% | 61,458 |
| Jul 3, 2026 | 2,100.00 | 2,270.00 | 2,025.00 | 2,230.00 | 2,230.00 | 6.19% | 78,368 |
| Jul 2, 2026 | 2,140.00 | 2,200.00 | 2,020.00 | 2,100.00 | 2,100.00 | -1.87% | 45,690 |
| Jul 1, 2026 | 1,885.00 | 2,270.00 | 1,885.00 | 2,140.00 | 2,140.00 | 13.53% | 392,386 |
| Jun 30, 2026 | 1,750.00 | 1,900.00 | 1,749.00 | 1,885.00 | 1,885.00 | 8.33% | 41,668 |
| Jun 29, 2026 | 1,658.00 | 1,770.00 | 1,600.00 | 1,740.00 | 1,740.00 | 4.88% | 27,429 |
| Jun 26, 2026 | 1,651.00 | 1,728.00 | 1,650.00 | 1,659.00 | 1,659.00 | -4.60% | 27,938 |
| Jun 25, 2026 | 1,700.00 | 1,748.00 | 1,651.00 | 1,739.00 | 1,739.00 | 3.95% | 13,198 |
| Jun 24, 2026 | 1,724.00 | 1,755.00 | 1,673.00 | 1,673.00 | 1,673.00 | -3.01% | 17,203 |
| Jun 23, 2026 | 1,888.00 | 1,888.00 | 1,659.00 | 1,725.00 | 1,725.00 | -4.22% | 83,461 |
| Jun 22, 2026 | 1,755.00 | 1,843.00 | 1,700.00 | 1,801.00 | 1,801.00 | 3.15% | 53,174 |
| Jun 19, 2026 | 1,720.00 | 1,780.00 | 1,695.00 | 1,746.00 | 1,746.00 | 1.51% | 23,112 |
| Jun 18, 2026 | 1,799.00 | 1,799.00 | 1,655.00 | 1,720.00 | 1,720.00 | - | 28,641 |
| Jun 17, 2026 | 1,653.00 | 1,720.00 | 1,635.00 | 1,720.00 | 1,720.00 | 4.05% | 48,483 |
| Jun 16, 2026 | 1,638.00 | 1,685.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.92% | 31,989 |
| Jun 15, 2026 | 1,652.00 | 1,661.00 | 1,621.00 | 1,638.00 | 1,638.00 | -0.73% | 11,684 |
| Jun 12, 2026 | 1,633.00 | 1,699.00 | 1,570.00 | 1,650.00 | 1,650.00 | 1.16% | 22,109 |
| Jun 11, 2026 | 1,496.00 | 1,715.00 | 1,463.00 | 1,631.00 | 1,631.00 | 7.73% | 166,114 |
| Jun 10, 2026 | 1,574.00 | 1,627.00 | 1,480.00 | 1,514.00 | 1,514.00 | -3.26% | 54,931 |
| Jun 9, 2026 | 1,714.00 | 1,714.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.49% | 11,034 |
| Jun 8, 2026 | 1,637.00 | 1,684.00 | 1,542.00 | 1,605.00 | 1,605.00 | -2.01% | 28,159 |
| Jun 5, 2026 | 1,606.00 | 1,699.00 | 1,521.00 | 1,638.00 | 1,638.00 | 1.99% | 25,861 |
| Jun 4, 2026 | 1,639.00 | 1,715.00 | 1,530.00 | 1,606.00 | 1,606.00 | -2.01% | 24,941 |
| Jun 2, 2026 | 1,627.00 | 1,641.00 | 1,551.00 | 1,639.00 | 1,639.00 | 0.74% | 48,083 |
| Jun 1, 2026 | 1,718.00 | 1,718.00 | 1,507.00 | 1,627.00 | 1,627.00 | -5.30% | 120,478 |
| May 29, 2026 | 1,755.00 | 1,755.00 | 1,653.00 | 1,718.00 | 1,718.00 | -0.17% | 55,660 |
| May 28, 2026 | 1,673.00 | 1,760.00 | 1,640.00 | 1,721.00 | 1,721.00 | 2.87% | 90,393 |
| May 27, 2026 | 1,686.00 | 1,747.00 | 1,654.00 | 1,673.00 | 1,673.00 | -4.73% | 61,436 |
| May 26, 2026 | 1,810.00 | 1,830.00 | 1,684.00 | 1,756.00 | 1,756.00 | -2.98% | 197,378 |
| May 22, 2026 | 1,822.00 | 1,872.00 | 1,771.00 | 1,810.00 | 1,810.00 | -0.11% | 69,568 |
| May 21, 2026 | 1,852.00 | 1,900.00 | 1,760.00 | 1,812.00 | 1,812.00 | -2.16% | 59,428 |
| May 20, 2026 | 1,896.00 | 1,901.00 | 1,707.00 | 1,852.00 | 1,852.00 | -1.07% | 33,580 |
| May 19, 2026 | 1,907.00 | 1,933.00 | 1,854.00 | 1,872.00 | 1,872.00 | -1.84% | 28,085 |
| May 18, 2026 | 1,960.00 | 1,960.00 | 1,870.00 | 1,907.00 | 1,907.00 | -2.70% | 49,027 |
| May 15, 2026 | 1,987.00 | 2,010.00 | 1,916.00 | 1,960.00 | 1,960.00 | -1.36% | 61,858 |
| May 14, 2026 | 2,020.00 | 2,025.00 | 1,970.00 | 1,987.00 | 1,987.00 | -1.63% | 52,983 |
| May 13, 2026 | 2,050.00 | 2,075.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.46% | 67,145 |
| May 12, 2026 | 2,045.00 | 2,135.00 | 2,025.00 | 2,050.00 | 2,050.00 | 0.24% | 74,871 |
| May 11, 2026 | 2,120.00 | 2,135.00 | 2,000.00 | 2,045.00 | 2,045.00 | -3.54% | 85,738 |
| May 8, 2026 | 1,997.00 | 2,125.00 | 1,997.00 | 2,120.00 | 2,120.00 | 5.47% | 93,974 |
| May 7, 2026 | 2,020.00 | 2,020.00 | 1,972.00 | 2,010.00 | 2,010.00 | -0.50% | 56,348 |
| May 6, 2026 | 2,055.00 | 2,065.00 | 1,978.00 | 2,020.00 | 2,020.00 | -1.70% | 201,299 |