Skip to main content
logo
Alton Co.,Ltd. (KOSDAQ:123750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
+85.00 (3.94%)
At close: Apr 20, 2026

Alton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,190.002,500.002,115.002,240.002,240.003.94%1,481,794
Apr 17, 20262,310.002,480.002,140.002,155.002,155.00-1.60%511,583
Apr 16, 20262,185.002,190.002,140.002,190.002,190.000.23%171,687
Apr 15, 20262,240.002,295.002,170.002,185.002,185.00-0.91%265,595
Apr 14, 20262,230.002,260.002,150.002,205.002,205.00-0.23%145,652
Apr 13, 20262,340.002,340.002,170.002,210.002,210.00-1.34%120,214
Apr 10, 20262,245.002,300.002,225.002,240.002,240.00-0.22%151,164
Apr 9, 20262,340.002,350.002,240.002,245.002,245.00-1.54%208,388
Apr 8, 20262,410.002,450.002,240.002,280.002,280.00-10.24%482,322
Apr 7, 20262,500.002,630.002,450.002,540.002,540.00-0.39%276,779
Apr 6, 20262,685.002,735.002,525.002,550.002,550.00-3.23%399,690
Apr 3, 20262,815.002,990.002,600.002,635.002,635.00-6.39%1,074,298
Apr 2, 20262,400.003,095.002,400.002,815.002,815.0017.54%2,246,804
Apr 1, 20262,555.002,610.002,365.002,395.002,395.00-5.34%338,727
Mar 31, 20262,705.002,780.002,525.002,530.002,530.00-9.32%562,853
Mar 30, 20262,740.003,240.002,570.002,790.002,790.0011.60%2,690,561
Mar 27, 20262,420.002,600.002,345.002,500.002,500.005.93%310,173
Mar 26, 20262,315.002,495.002,315.002,360.002,360.001.51%94,112
Mar 25, 20262,445.002,535.002,320.002,325.002,325.00-3.93%119,920
Mar 24, 20262,265.002,555.002,255.002,420.002,420.006.84%228,022
Mar 23, 20262,250.002,390.002,150.002,265.002,265.000.67%67,046
Mar 20, 20262,290.002,300.002,185.002,250.002,250.00-1.75%50,648
Mar 19, 20262,295.002,350.002,250.002,290.002,290.00-1.29%54,787
Mar 18, 20262,315.002,400.002,300.002,320.002,320.00-0.43%44,754
Mar 17, 20262,335.002,370.002,290.002,330.002,330.00-0.85%46,384
Mar 16, 20262,320.002,350.002,230.002,350.002,350.001.73%61,795
Mar 13, 20262,460.002,460.002,305.002,310.002,310.00-3.95%59,517
Mar 12, 20262,330.002,750.002,330.002,405.002,405.003.66%250,934
Mar 11, 20262,250.002,350.002,180.002,320.002,320.002.65%128,505
Mar 10, 20262,315.002,315.002,095.002,260.002,260.00-3.42%274,628
Mar 9, 20262,230.002,595.002,045.002,340.002,340.0011.43%962,423
Mar 6, 20262,070.002,130.002,000.002,100.002,100.001.45%79,599
Mar 5, 20261,983.002,200.001,983.002,070.002,070.004.39%308,965
Mar 4, 20262,420.002,420.001,983.001,983.001,983.00-18.06%308,942
Mar 3, 20262,450.002,600.002,400.002,420.002,420.00-4.35%157,739
Feb 27, 20262,650.002,705.002,485.002,530.002,530.00-3.44%165,858
Feb 26, 20262,675.002,680.002,590.002,620.002,620.00-2.24%100,686
Feb 25, 20262,670.002,760.002,640.002,680.002,680.00-0.37%83,741
Feb 24, 20262,690.002,965.002,670.002,690.002,690.00-0.74%153,240
Feb 23, 20262,800.002,800.002,640.002,710.002,710.00-3.73%111,218
Feb 20, 20262,850.002,920.002,675.002,815.002,815.00-1.23%219,632
Feb 19, 20262,915.003,085.002,750.002,850.002,850.00-4.04%278,370
Feb 13, 20262,970.003,150.002,880.002,970.002,970.00-163,156
Feb 12, 20263,140.003,140.002,955.002,970.002,970.00-3.41%160,930
Feb 11, 20263,240.003,250.003,040.003,075.003,075.00-1.60%183,219
Feb 10, 20263,145.003,365.003,060.003,125.003,125.00-0.64%717,921
Feb 9, 20262,805.003,500.002,805.003,145.003,145.0014.99%3,520,069
Feb 6, 20262,675.002,765.002,580.002,735.002,735.002.63%380,200
Feb 5, 20262,700.002,845.002,440.002,665.002,665.00-0.37%1,967,114
Feb 4, 20262,150.002,675.002,100.002,675.002,675.0029.85%3,933,706