Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 1,842.00
+4.00 (0.22%)
At close: Sep 17, 2026
Alton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,812.00 | 1,849.00 | 1,763.00 | 1,842.00 | 1,842.00 | 0.22% | 21,922 |
| Sep 16, 2026 | 1,810.00 | 2,100.00 | 1,775.00 | 1,838.00 | 1,838.00 | 6.24% | 223,452 |
| 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% | 8,239 |
| 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% | 16,649 |
| Aug 26, 2026 | 1,675.00 | 1,770.00 | 1,612.00 | 1,697.00 | 1,697.00 | 1.31% | 10,667 |
| 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% | 27,649 |
| 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 |
| Aug 14, 2026 | 1,724.00 | 1,797.00 | 1,718.00 | 1,741.00 | 1,741.00 | 0.99% | 17,023 |
| Aug 13, 2026 | 1,756.00 | 1,800.00 | 1,724.00 | 1,724.00 | 1,724.00 | -1.82% | 22,625 |
| Aug 12, 2026 | 1,735.00 | 1,764.00 | 1,734.00 | 1,756.00 | 1,756.00 | 1.21% | 11,642 |
| Aug 11, 2026 | 1,768.00 | 1,784.00 | 1,707.00 | 1,735.00 | 1,735.00 | -1.87% | 18,654 |
| Aug 10, 2026 | 1,770.00 | 1,797.00 | 1,737.00 | 1,768.00 | 1,768.00 | -0.11% | 22,418 |
| Aug 7, 2026 | 1,791.00 | 1,849.00 | 1,698.00 | 1,770.00 | 1,770.00 | -1.17% | 13,785 |
| Aug 6, 2026 | 1,795.00 | 1,795.00 | 1,762.00 | 1,791.00 | 1,791.00 | -0.89% | 5,669 |
| Aug 5, 2026 | 1,807.00 | 1,813.00 | 1,722.00 | 1,807.00 | 1,807.00 | 2.03% | 15,043 |
| Aug 4, 2026 | 1,769.00 | 1,905.00 | 1,730.00 | 1,771.00 | 1,771.00 | 0.11% | 16,632 |
| Aug 3, 2026 | 1,776.00 | 1,825.00 | 1,714.00 | 1,769.00 | 1,769.00 | -0.39% | 6,791 |
| Jul 31, 2026 | 1,840.00 | 1,900.00 | 1,755.00 | 1,776.00 | 1,776.00 | -0.78% | 15,981 |
| Jul 30, 2026 | 1,850.00 | 1,881.00 | 1,751.00 | 1,790.00 | 1,790.00 | -3.97% | 32,471 |
| Jul 29, 2026 | 1,922.00 | 2,100.00 | 1,800.00 | 1,864.00 | 1,864.00 | -3.02% | 74,905 |
| Jul 28, 2026 | 2,050.00 | 2,050.00 | 1,830.00 | 1,922.00 | 1,922.00 | -6.24% | 29,516 |
| Jul 27, 2026 | 2,105.00 | 2,335.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.30% | 118,990 |
| Jul 24, 2026 | 2,150.00 | 2,150.00 | 2,030.00 | 2,120.00 | 2,120.00 | 0.47% | 28,228 |
| Jul 23, 2026 | 2,040.00 | 2,120.00 | 1,995.00 | 2,110.00 | 2,110.00 | 3.18% | 63,012 |
| Jul 22, 2026 | 2,145.00 | 2,200.00 | 1,987.00 | 2,045.00 | 2,045.00 | -4.66% | 117,477 |
| Jul 21, 2026 | 2,220.00 | 2,220.00 | 2,045.00 | 2,145.00 | 2,145.00 | -3.38% | 32,632 |
| Jul 20, 2026 | 2,190.00 | 2,230.00 | 2,080.00 | 2,220.00 | 2,220.00 | 1.37% | 34,928 |
| 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 |