Alton Co.,Ltd. (KOSDAQ:123750)
South Korea · Delayed Price · Currency is KRW 1,565.00
-40.00 (-2.49%)
At close: Jun 9, 2026
Alton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 2,065.00 | 2,080.00 | 2,035.00 | 2,055.00 | 2,055.00 | -0.48% | 52,850 |
| Apr 30, 2026 | 2,080.00 | 2,110.00 | 2,045.00 | 2,065.00 | 2,065.00 | -0.72% | 51,254 |
| Apr 29, 2026 | 2,130.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | -2.35% | 108,207 |
| Apr 28, 2026 | 2,170.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | -1.84% | 54,715 |
| Apr 27, 2026 | 2,095.00 | 2,220.00 | 2,075.00 | 2,170.00 | 2,170.00 | 3.58% | 166,008 |
| Apr 24, 2026 | 2,040.00 | 2,110.00 | 2,040.00 | 2,095.00 | 2,095.00 | 2.70% | 55,076 |
| Apr 23, 2026 | 2,105.00 | 2,125.00 | 2,030.00 | 2,040.00 | 2,040.00 | -3.77% | 143,646 |
| Apr 22, 2026 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | -1.40% | 129,867 |
| Apr 21, 2026 | 2,270.00 | 2,342.00 | 2,150.00 | 2,150.00 | 2,150.00 | -4.02% | 449,887 |
| Apr 20, 2026 | 2,190.00 | 2,500.00 | 2,115.00 | 2,240.00 | 2,240.00 | 3.94% | 1,490,666 |
| Apr 17, 2026 | 2,310.00 | 2,480.00 | 2,140.00 | 2,155.00 | 2,155.00 | -1.60% | 513,734 |
| Apr 16, 2026 | 2,185.00 | 2,190.00 | 2,140.00 | 2,190.00 | 2,190.00 | 0.23% | 222,656 |
| Apr 15, 2026 | 2,240.00 | 2,295.00 | 2,170.00 | 2,185.00 | 2,185.00 | -0.91% | 266,005 |
| Apr 14, 2026 | 2,230.00 | 2,260.00 | 2,150.00 | 2,205.00 | 2,205.00 | -0.23% | 145,652 |
| Apr 13, 2026 | 2,340.00 | 2,340.00 | 2,170.00 | 2,210.00 | 2,210.00 | -1.34% | 120,234 |
| Apr 10, 2026 | 2,245.00 | 2,300.00 | 2,225.00 | 2,240.00 | 2,240.00 | -0.22% | 151,524 |
| Apr 9, 2026 | 2,340.00 | 2,350.00 | 2,240.00 | 2,245.00 | 2,245.00 | -1.54% | 208,487 |
| Apr 8, 2026 | 2,410.00 | 2,450.00 | 2,240.00 | 2,280.00 | 2,280.00 | -10.24% | 485,111 |
| Apr 7, 2026 | 2,500.00 | 2,630.00 | 2,450.00 | 2,540.00 | 2,540.00 | -0.39% | 276,779 |
| Apr 6, 2026 | 2,685.00 | 2,735.00 | 2,525.00 | 2,550.00 | 2,550.00 | -3.23% | 399,690 |
| Apr 3, 2026 | 2,815.00 | 2,990.00 | 2,600.00 | 2,635.00 | 2,635.00 | -6.39% | 1,083,380 |
| Apr 2, 2026 | 2,400.00 | 3,095.00 | 2,400.00 | 2,815.00 | 2,815.00 | 17.54% | 2,246,804 |
| Apr 1, 2026 | 2,555.00 | 2,610.00 | 2,365.00 | 2,395.00 | 2,395.00 | -5.34% | 342,858 |
| Mar 31, 2026 | 2,705.00 | 2,780.00 | 2,525.00 | 2,530.00 | 2,530.00 | -9.32% | 567,946 |
| Mar 30, 2026 | 2,740.00 | 3,240.00 | 2,570.00 | 2,790.00 | 2,790.00 | 11.60% | 2,697,388 |
| Mar 27, 2026 | 2,420.00 | 2,600.00 | 2,345.00 | 2,500.00 | 2,500.00 | 5.93% | 310,497 |