ALT Co., Ltd (KOSDAQ:172670)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,820
+120 (1.12%)
At close: Oct 10, 2025

ALT Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202511,000.0011,290.0010,750.0010,820.0010,820.001.12%360,754
Oct 2, 202510,130.0012,380.0010,100.0010,700.0010,700.006.57%4,596,436
Oct 1, 20259,210.0010,600.009,210.0010,040.0010,040.007.96%659,308
Sep 30, 20258,940.009,390.008,830.009,300.009,300.005.20%95,581
Sep 29, 20258,810.008,960.008,650.008,840.008,840.001.49%87,227
Sep 26, 20259,100.009,190.008,580.008,710.008,710.00-4.50%121,986
Sep 25, 20259,240.009,240.008,880.009,120.009,120.00-1.51%72,408
Sep 24, 20259,380.009,380.008,990.009,260.009,260.00-1.28%89,548
Sep 23, 20259,270.009,500.008,880.009,380.009,380.002.85%135,402
Sep 22, 20259,580.009,790.009,090.009,120.009,120.00-4.70%150,926
Sep 19, 202510,000.0010,000.009,540.009,570.009,570.00-2.74%111,142
Sep 18, 20259,220.009,900.009,180.009,840.009,840.006.38%291,133
Sep 17, 20259,170.009,480.009,050.009,250.009,250.00-0.86%70,325
Sep 16, 20259,400.009,530.009,150.009,330.009,330.00-0.64%109,756
Sep 15, 20259,360.0010,000.009,300.009,390.009,390.000.97%503,823
Sep 12, 20259,430.009,590.009,110.009,300.009,300.00-0.32%287,955
Sep 11, 20258,770.0010,210.008,720.009,330.009,330.006.39%1,276,215
Sep 10, 20259,040.009,050.008,690.008,770.008,770.00-2.56%155,692
Sep 9, 20258,390.009,000.008,110.009,000.009,000.009.76%305,245
Sep 8, 20258,020.008,300.007,910.008,200.008,200.002.24%66,654
Sep 5, 20258,230.008,380.007,970.008,020.008,020.00-1.47%50,233
Sep 4, 20257,890.008,230.007,880.008,140.008,140.003.30%46,958
Sep 3, 20258,020.008,090.007,860.007,880.007,880.00-1.75%54,763
Sep 2, 20257,980.008,140.007,940.008,020.008,020.000.50%45,304
Sep 1, 20258,500.008,500.007,940.007,980.007,980.00-6.12%153,415
Aug 29, 20258,530.008,790.008,350.008,500.008,500.000.35%72,501
Aug 28, 20258,660.008,720.008,380.008,470.008,470.00-2.08%64,434
Aug 27, 20258,330.008,660.008,230.008,650.008,650.003.84%65,903
Aug 26, 20258,440.008,860.008,280.008,330.008,330.00-0.36%156,695
Aug 25, 20258,580.008,580.008,180.008,360.008,360.00-0.24%47,529
Aug 22, 20258,270.008,500.008,230.008,380.008,380.001.33%51,245
Aug 21, 20258,170.008,980.008,170.008,270.008,270.001.47%248,106
Aug 20, 20258,060.008,230.008,010.008,150.008,150.00-0.97%35,926
Aug 19, 20258,400.008,580.008,190.008,230.008,230.00-0.24%79,401
Aug 18, 20258,010.008,370.007,880.008,250.008,250.001.98%80,127
Aug 14, 20258,370.008,380.007,950.008,090.008,090.00-1.58%69,978
Aug 13, 20258,160.008,340.007,970.008,220.008,220.002.49%94,095
Aug 12, 20258,000.008,400.007,940.008,020.008,020.001.52%184,722
Aug 11, 20257,980.008,240.007,880.007,900.007,900.00-121,362
Aug 8, 20257,640.008,330.007,450.007,900.007,900.004.91%518,286
Aug 7, 20257,070.008,590.007,050.007,530.007,530.006.51%1,380,132
Aug 6, 20257,100.007,220.006,990.007,070.007,070.00-0.42%11,477
Aug 5, 20257,040.007,170.006,990.007,100.007,100.000.85%20,765
Aug 4, 20256,470.007,040.006,470.007,040.007,040.005.07%27,093
Aug 1, 20257,090.007,090.006,670.006,700.006,700.00-5.50%48,625
Jul 31, 20257,230.007,230.007,010.007,090.007,090.00-0.98%20,464
Jul 30, 20256,970.007,220.006,970.007,160.007,160.002.73%25,057
Jul 29, 20257,200.007,200.006,920.006,970.006,970.00-3.19%25,006
Jul 28, 20256,810.007,270.006,790.007,200.007,200.003.75%51,478
Jul 25, 20256,900.007,020.006,870.006,940.006,940.000.58%19,189