ALT Co., Ltd (KOSDAQ:172670)
South Korea · Delayed Price · Currency is KRW 11,840
+70 (0.59%)
At close: Mar 27, 2026
ALT Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11,700.00 | 11,900.00 | 11,070.00 | 11,840.00 | 11,840.00 | 0.59% | 55,537 |
| Mar 26, 2026 | 12,240.00 | 12,370.00 | 11,650.00 | 11,770.00 | 11,770.00 | -3.84% | 59,562 |
| Mar 25, 2026 | 11,800.00 | 12,490.00 | 11,800.00 | 12,240.00 | 12,240.00 | 5.52% | 57,063 |
| Mar 24, 2026 | 11,980.00 | 12,050.00 | 11,330.00 | 11,600.00 | 11,600.00 | 2.29% | 36,169 |
| Mar 23, 2026 | 11,950.00 | 11,970.00 | 11,210.00 | 11,340.00 | 11,340.00 | -5.74% | 65,174 |
| Mar 20, 2026 | 12,280.00 | 12,290.00 | 11,620.00 | 12,030.00 | 12,030.00 | -0.58% | 71,094 |
| Mar 19, 2026 | 11,400.00 | 12,680.00 | 11,000.00 | 12,100.00 | 12,100.00 | 5.13% | 144,731 |
| Mar 18, 2026 | 11,490.00 | 11,650.00 | 11,240.00 | 11,510.00 | 11,510.00 | 2.49% | 78,594 |
| Mar 17, 2026 | 11,760.00 | 12,290.00 | 11,220.00 | 11,230.00 | 11,230.00 | 1.63% | 183,096 |
| Mar 16, 2026 | 11,190.00 | 11,610.00 | 10,810.00 | 11,050.00 | 11,050.00 | -0.45% | 70,517 |
| Mar 13, 2026 | 11,270.00 | 11,310.00 | 10,820.00 | 11,100.00 | 11,100.00 | -1.51% | 39,536 |
| Mar 12, 2026 | 11,380.00 | 11,540.00 | 11,130.00 | 11,270.00 | 11,270.00 | -1.91% | 42,169 |
| Mar 11, 2026 | 11,520.00 | 11,820.00 | 11,020.00 | 11,490.00 | 11,490.00 | 2.59% | 70,900 |
| Mar 10, 2026 | 11,100.00 | 11,320.00 | 10,730.00 | 11,200.00 | 11,200.00 | 7.38% | 80,622 |
| Mar 9, 2026 | 11,380.00 | 11,380.00 | 10,100.00 | 10,430.00 | 10,430.00 | -10.85% | 114,934 |
| Mar 6, 2026 | 11,770.00 | 11,830.00 | 11,000.00 | 11,700.00 | 11,700.00 | -0.68% | 132,409 |
| Mar 5, 2026 | 11,640.00 | 12,080.00 | 11,500.00 | 11,780.00 | 11,780.00 | 10.82% | 126,396 |
| Mar 4, 2026 | 12,110.00 | 12,110.00 | 10,020.00 | 10,630.00 | 10,630.00 | -14.07% | 234,978 |
| Mar 3, 2026 | 12,800.00 | 13,480.00 | 12,200.00 | 12,370.00 | 12,370.00 | -6.50% | 238,789 |
| Feb 27, 2026 | 14,010.00 | 14,020.00 | 13,120.00 | 13,230.00 | 13,230.00 | -5.57% | 200,378 |
| Feb 26, 2026 | 14,030.00 | 14,340.00 | 13,800.00 | 14,010.00 | 14,010.00 | -0.14% | 119,116 |
| Feb 25, 2026 | 14,990.00 | 14,990.00 | 13,900.00 | 14,030.00 | 14,030.00 | -3.57% | 110,083 |
| Feb 24, 2026 | 14,380.00 | 14,820.00 | 13,750.00 | 14,550.00 | 14,550.00 | 1.18% | 127,353 |
| Feb 23, 2026 | 14,970.00 | 15,430.00 | 14,190.00 | 14,380.00 | 14,380.00 | -0.96% | 192,696 |
| Feb 20, 2026 | 15,100.00 | 15,500.00 | 14,410.00 | 14,520.00 | 14,520.00 | -4.28% | 143,999 |
| Feb 19, 2026 | 13,710.00 | 15,600.00 | 13,390.00 | 15,170.00 | 15,170.00 | 16.51% | 377,285 |
| Feb 13, 2026 | 14,440.00 | 14,450.00 | 13,020.00 | 13,020.00 | 13,020.00 | -10.45% | 279,820 |
| Feb 12, 2026 | 14,730.00 | 15,250.00 | 14,300.00 | 14,540.00 | 14,540.00 | 2.47% | 258,791 |
| Feb 11, 2026 | 14,560.00 | 14,560.00 | 14,070.00 | 14,190.00 | 14,190.00 | -2.54% | 101,925 |
| Feb 10, 2026 | 14,290.00 | 14,560.00 | 13,220.00 | 14,560.00 | 14,560.00 | 1.89% | 293,571 |
| Feb 9, 2026 | 16,230.00 | 17,000.00 | 14,010.00 | 14,290.00 | 14,290.00 | -10.01% | 563,640 |
| Feb 6, 2026 | 14,380.00 | 16,000.00 | 13,750.00 | 15,880.00 | 15,880.00 | 7.08% | 300,036 |
| Feb 5, 2026 | 15,300.00 | 15,300.00 | 14,620.00 | 14,830.00 | 14,830.00 | -4.01% | 90,799 |
| Feb 4, 2026 | 15,340.00 | 15,800.00 | 14,760.00 | 15,450.00 | 15,450.00 | 0.72% | 131,460 |
| Feb 3, 2026 | 14,660.00 | 15,400.00 | 14,500.00 | 15,340.00 | 15,340.00 | 9.49% | 175,563 |
| Feb 2, 2026 | 14,380.00 | 14,900.00 | 13,520.00 | 14,010.00 | 14,010.00 | -2.51% | 177,649 |
| Jan 30, 2026 | 14,230.00 | 14,750.00 | 13,820.00 | 14,370.00 | 14,370.00 | 0.91% | 152,430 |
| Jan 29, 2026 | 14,230.00 | 15,470.00 | 13,800.00 | 14,240.00 | 14,240.00 | 2.37% | 309,735 |
| Jan 28, 2026 | 13,710.00 | 14,210.00 | 13,400.00 | 13,910.00 | 13,910.00 | 1.53% | 193,608 |
| Jan 27, 2026 | 13,630.00 | 14,000.00 | 13,150.00 | 13,700.00 | 13,700.00 | 0.51% | 152,126 |
| Jan 26, 2026 | 13,520.00 | 13,900.00 | 13,150.00 | 13,630.00 | 13,630.00 | -0.15% | 133,059 |
| Jan 23, 2026 | 14,250.00 | 14,250.00 | 13,460.00 | 13,650.00 | 13,650.00 | -2.64% | 119,774 |
| Jan 22, 2026 | 14,400.00 | 14,530.00 | 13,550.00 | 14,020.00 | 14,020.00 | -1.96% | 211,575 |
| Jan 21, 2026 | 12,800.00 | 14,780.00 | 12,400.00 | 14,300.00 | 14,300.00 | 9.83% | 540,215 |
| Jan 20, 2026 | 12,790.00 | 13,200.00 | 12,450.00 | 13,020.00 | 13,020.00 | 6.11% | 324,797 |
| Jan 19, 2026 | 12,050.00 | 13,470.00 | 11,980.00 | 12,270.00 | 12,270.00 | 3.28% | 273,516 |
| Jan 16, 2026 | 11,950.00 | 12,260.00 | 11,730.00 | 11,880.00 | 11,880.00 | -0.59% | 64,305 |
| Jan 15, 2026 | 11,680.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | -0.33% | 39,001 |
| Jan 14, 2026 | 11,770.00 | 12,110.00 | 11,560.00 | 11,990.00 | 11,990.00 | 1.87% | 48,232 |
| Jan 13, 2026 | 12,000.00 | 12,120.00 | 11,700.00 | 11,770.00 | 11,770.00 | -2.16% | 72,972 |