Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 1,646.00
-50.00 (-2.95%)
At close: Oct 30, 2026
Alton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,750.00 | 1,750.00 | 1,609.00 | 1,646.00 | 1,646.00 | -2.95% | 4,415 |
| Oct 29, 2026 | 1,650.00 | 1,710.00 | 1,613.00 | 1,696.00 | 1,696.00 | 5.15% | 14,013 |
| Oct 28, 2026 | 1,636.00 | 1,639.00 | 1,542.00 | 1,613.00 | 1,613.00 | -0.98% | 7,932 |
| Oct 27, 2026 | 1,700.00 | 1,700.00 | 1,610.00 | 1,629.00 | 1,629.00 | 0.06% | 3,922 |
| Oct 26, 2026 | 1,627.00 | 1,650.00 | 1,600.00 | 1,628.00 | 1,628.00 | 0.06% | 4,781 |
| Oct 23, 2026 | 1,656.00 | 1,718.00 | 1,600.00 | 1,627.00 | 1,627.00 | -1.75% | 12,260 |
| Oct 22, 2026 | 1,743.00 | 1,743.00 | 1,578.00 | 1,656.00 | 1,656.00 | -3.16% | 14,364 |
| Oct 21, 2026 | 1,700.00 | 1,799.00 | 1,600.00 | 1,710.00 | 1,710.00 | -2.17% | 11,538 |
| Oct 20, 2026 | 1,750.00 | 1,777.00 | 1,682.00 | 1,748.00 | 1,748.00 | 1.92% | 12,463 |
| Oct 19, 2026 | 1,719.00 | 1,724.00 | 1,685.00 | 1,715.00 | 1,715.00 | -0.23% | 6,542 |
| Oct 16, 2026 | 1,695.00 | 1,725.00 | 1,626.00 | 1,719.00 | 1,719.00 | 1.42% | 1,748 |
| Oct 15, 2026 | 1,795.00 | 1,796.00 | 1,616.00 | 1,695.00 | 1,695.00 | -2.08% | 5,230 |
| Oct 14, 2026 | 1,712.00 | 1,776.00 | 1,700.00 | 1,731.00 | 1,731.00 | 1.05% | 3,808 |
| Oct 13, 2026 | 1,750.00 | 1,798.00 | 1,702.00 | 1,713.00 | 1,713.00 | -0.98% | 4,986 |
| Oct 12, 2026 | 1,701.00 | 1,731.00 | 1,693.00 | 1,730.00 | 1,730.00 | 0.06% | 3,917 |
| Oct 8, 2026 | 1,735.00 | 1,737.00 | 1,655.00 | 1,729.00 | 1,729.00 | -0.23% | 6,358 |
| Oct 7, 2026 | 1,730.00 | 1,750.00 | 1,723.00 | 1,733.00 | 1,733.00 | 0.12% | 7,801 |
| Oct 6, 2026 | 1,759.00 | 1,759.00 | 1,701.00 | 1,731.00 | 1,731.00 | -1.54% | 10,955 |
| Oct 2, 2026 | 1,752.00 | 1,760.00 | 1,723.00 | 1,758.00 | 1,758.00 | 0.34% | 8,003 |
| Oct 1, 2026 | 1,743.00 | 1,768.00 | 1,734.00 | 1,752.00 | 1,752.00 | -0.34% | 9,593 |
| Sep 30, 2026 | 1,790.00 | 1,796.00 | 1,697.00 | 1,758.00 | 1,758.00 | -3.03% | 16,158 |
| Sep 29, 2026 | 1,835.00 | 1,835.00 | 1,744.00 | 1,813.00 | 1,813.00 | - | 17,072 |
| Sep 28, 2026 | 1,849.00 | 1,849.00 | 1,770.00 | 1,813.00 | 1,813.00 | 0.83% | 12,559 |
| Sep 23, 2026 | 1,787.00 | 1,838.00 | 1,747.00 | 1,798.00 | 1,798.00 | 0.62% | 7,190 |
| Sep 22, 2026 | 1,825.00 | 1,836.00 | 1,772.00 | 1,787.00 | 1,787.00 | -2.08% | 8,507 |
| Sep 21, 2026 | 1,792.00 | 1,843.00 | 1,758.00 | 1,825.00 | 1,825.00 | 1.11% | 18,522 |
| Sep 18, 2026 | 1,842.00 | 1,842.00 | 1,775.00 | 1,805.00 | 1,805.00 | -2.01% | 7,192 |
| Sep 17, 2026 | 1,812.00 | 1,849.00 | 1,763.00 | 1,842.00 | 1,842.00 | 0.22% | 23,091 |
| Sep 16, 2026 | 1,810.00 | 2,100.00 | 1,775.00 | 1,838.00 | 1,838.00 | 6.24% | 225,663 |
| Sep 15, 2026 | 1,730.00 | 1,787.00 | 1,660.00 | 1,730.00 | 1,730.00 | -0.17% | 6,696 |
| Sep 14, 2026 | 1,760.00 | 1,799.00 | 1,660.00 | 1,733.00 | 1,733.00 | -1.53% | 8,560 |
| Sep 11, 2026 | 1,794.00 | 1,794.00 | 1,721.00 | 1,760.00 | 1,760.00 | 0.98% | 2,904 |
| Sep 10, 2026 | 1,732.00 | 1,750.00 | 1,699.00 | 1,743.00 | 1,743.00 | 0.64% | 3,457 |
| Sep 9, 2026 | 1,749.00 | 1,749.00 | 1,711.00 | 1,732.00 | 1,732.00 | -0.46% | 1,853 |
| Sep 8, 2026 | 1,750.00 | 1,750.00 | 1,662.00 | 1,740.00 | 1,740.00 | 0.64% | 4,165 |
| Sep 7, 2026 | 1,750.00 | 1,750.00 | 1,652.00 | 1,729.00 | 1,729.00 | 1.65% | 5,878 |
| Sep 4, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,701.00 | 1,701.00 | 0.06% | 620 |
| Sep 3, 2026 | 1,707.00 | 1,707.00 | 1,689.00 | 1,700.00 | 1,700.00 | -0.70% | 2,857 |
| Sep 2, 2026 | 1,725.00 | 1,725.00 | 1,686.00 | 1,712.00 | 1,712.00 | -0.17% | 990 |
| Sep 1, 2026 | 1,699.00 | 1,784.00 | 1,677.00 | 1,715.00 | 1,715.00 | 0.94% | 3,914 |
| Aug 31, 2026 | 1,673.00 | 1,712.00 | 1,652.00 | 1,699.00 | 1,699.00 | 1.61% | 7,220 |
| Aug 28, 2026 | 1,695.00 | 1,804.00 | 1,667.00 | 1,672.00 | 1,672.00 | -1.36% | 16,354 |
| Aug 27, 2026 | 1,698.00 | 1,738.00 | 1,646.00 | 1,695.00 | 1,695.00 | -0.12% | 16,659 |
| Aug 26, 2026 | 1,675.00 | 1,770.00 | 1,612.00 | 1,697.00 | 1,697.00 | 1.31% | 10,668 |
| Aug 25, 2026 | 1,693.00 | 1,693.00 | 1,651.00 | 1,675.00 | 1,675.00 | -0.06% | 3,670 |
| Aug 24, 2026 | 1,750.00 | 1,750.00 | 1,654.00 | 1,676.00 | 1,676.00 | 0.12% | 5,267 |
| Aug 21, 2026 | 1,731.00 | 1,822.00 | 1,641.00 | 1,674.00 | 1,674.00 | -2.79% | 27,656 |
| Aug 20, 2026 | 1,750.00 | 1,750.00 | 1,703.00 | 1,722.00 | 1,722.00 | 1.12% | 3,565 |
| Aug 19, 2026 | 1,799.00 | 1,799.00 | 1,703.00 | 1,703.00 | 1,703.00 | -2.52% | 11,874 |
| Aug 18, 2026 | 1,718.00 | 1,840.00 | 1,718.00 | 1,747.00 | 1,747.00 | 0.34% | 52,834 |