ALT Co., Ltd (KOSDAQ:172670)
South Korea · Delayed Price · Currency is KRW 9,290.00
+1,850.00 (24.87%)
At close: Jul 31, 2026
ALT Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,040.00 | 9,500.00 | 8,000.00 | 9,290.00 | 9,290.00 | 24.87% | 65,110 |
| Jul 30, 2026 | 7,370.00 | 8,420.00 | 7,370.00 | 7,440.00 | 7,440.00 | -0.93% | 57,878 |
| Jul 29, 2026 | 8,300.00 | 8,850.00 | 6,970.00 | 7,510.00 | 7,510.00 | -7.40% | 95,679 |
| Jul 28, 2026 | 8,720.00 | 8,970.00 | 7,920.00 | 8,110.00 | 8,110.00 | -11.56% | 106,891 |
| Jul 27, 2026 | 8,780.00 | 9,300.00 | 8,230.00 | 9,170.00 | 9,170.00 | 10.22% | 66,148 |
| Jul 24, 2026 | 8,700.00 | 8,770.00 | 8,260.00 | 8,320.00 | 8,320.00 | -4.37% | 26,300 |
| Jul 23, 2026 | 8,440.00 | 8,800.00 | 8,360.00 | 8,700.00 | 8,700.00 | 2.35% | 38,712 |
| Jul 22, 2026 | 8,360.00 | 8,870.00 | 8,270.00 | 8,500.00 | 8,500.00 | 3.16% | 19,509 |
| Jul 21, 2026 | 7,950.00 | 8,620.00 | 7,750.00 | 8,240.00 | 8,240.00 | 1.85% | 47,195 |
| Jul 20, 2026 | 8,600.00 | 8,600.00 | 7,950.00 | 8,090.00 | 8,090.00 | -7.65% | 37,670 |
| Jul 16, 2026 | 9,400.00 | 9,400.00 | 8,600.00 | 8,760.00 | 8,760.00 | -7.30% | 19,221 |
| Jul 15, 2026 | 9,350.00 | 9,560.00 | 8,800.00 | 9,450.00 | 9,450.00 | 7.39% | 22,794 |
| Jul 14, 2026 | 8,840.00 | 9,100.00 | 8,190.00 | 8,800.00 | 8,800.00 | -1.23% | 59,585 |
| Jul 13, 2026 | 9,680.00 | 10,190.00 | 8,910.00 | 8,910.00 | 8,910.00 | -7.95% | 67,307 |
| Jul 10, 2026 | 8,990.00 | 9,860.00 | 8,630.00 | 9,680.00 | 9,680.00 | 12.30% | 45,661 |
| Jul 9, 2026 | 8,400.00 | 8,790.00 | 8,310.00 | 8,620.00 | 8,620.00 | 2.62% | 39,474 |
| Jul 8, 2026 | 8,910.00 | 9,070.00 | 8,350.00 | 8,400.00 | 8,400.00 | -7.39% | 79,329 |
| Jul 7, 2026 | 9,520.00 | 9,990.00 | 8,830.00 | 9,070.00 | 9,070.00 | -4.73% | 98,856 |
| Jul 6, 2026 | 9,400.00 | 9,800.00 | 9,160.00 | 9,520.00 | 9,520.00 | 0.85% | 42,011 |
| Jul 3, 2026 | 9,320.00 | 9,720.00 | 8,660.00 | 9,440.00 | 9,440.00 | 0.64% | 60,989 |
| Jul 2, 2026 | 10,160.00 | 10,600.00 | 9,250.00 | 9,380.00 | 9,380.00 | -9.37% | 86,729 |
| Jul 1, 2026 | 10,490.00 | 10,980.00 | 10,170.00 | 10,350.00 | 10,350.00 | - | 52,003 |
| Jun 30, 2026 | 11,150.00 | 11,150.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.99% | 30,241 |
| Jun 29, 2026 | 9,380.00 | 10,990.00 | 9,300.00 | 10,560.00 | 10,560.00 | 12.58% | 89,477 |
| Jun 26, 2026 | 10,100.00 | 10,100.00 | 9,170.00 | 9,380.00 | 9,380.00 | -7.86% | 116,815 |
| Jun 25, 2026 | 10,290.00 | 10,800.00 | 9,970.00 | 10,180.00 | 10,180.00 | -0.10% | 60,727 |
| Jun 24, 2026 | 10,450.00 | 11,490.00 | 9,990.00 | 10,190.00 | 10,190.00 | -3.41% | 76,855 |
| Jun 23, 2026 | 11,870.00 | 12,210.00 | 10,420.00 | 10,550.00 | 10,550.00 | -11.12% | 107,085 |
| Jun 22, 2026 | 12,720.00 | 12,720.00 | 11,500.00 | 11,870.00 | 11,870.00 | -0.50% | 68,413 |
| Jun 19, 2026 | 12,900.00 | 12,930.00 | 11,840.00 | 11,930.00 | 11,930.00 | -7.30% | 88,971 |
| Jun 18, 2026 | 13,360.00 | 13,360.00 | 12,740.00 | 12,870.00 | 12,870.00 | -1.15% | 86,536 |
| Jun 17, 2026 | 13,200.00 | 13,200.00 | 12,710.00 | 13,020.00 | 13,020.00 | 1.09% | 24,053 |
| Jun 16, 2026 | 13,220.00 | 13,470.00 | 12,830.00 | 12,880.00 | 12,880.00 | -0.39% | 37,955 |
| Jun 15, 2026 | 14,000.00 | 14,000.00 | 12,830.00 | 12,930.00 | 12,930.00 | -4.22% | 53,448 |
| Jun 12, 2026 | 13,280.00 | 14,050.00 | 12,870.00 | 13,500.00 | 13,500.00 | 7.48% | 115,162 |
| Jun 11, 2026 | 11,600.00 | 12,600.00 | 11,270.00 | 12,560.00 | 12,560.00 | 7.35% | 72,955 |
| Jun 10, 2026 | 11,930.00 | 12,790.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.43% | 68,935 |
| Jun 9, 2026 | 11,230.00 | 12,480.00 | 11,230.00 | 11,650.00 | 11,650.00 | 3.93% | 111,499 |
| Jun 8, 2026 | 11,200.00 | 11,870.00 | 10,550.00 | 11,210.00 | 11,210.00 | -7.74% | 386,604 |
| Jun 5, 2026 | 12,700.00 | 12,820.00 | 11,970.00 | 12,150.00 | 12,150.00 | -5.45% | 175,186 |
| Jun 4, 2026 | 12,910.00 | 14,010.00 | 12,830.00 | 12,850.00 | 12,850.00 | 0.55% | 163,693 |
| Jun 2, 2026 | 13,180.00 | 13,480.00 | 12,700.00 | 12,780.00 | 12,780.00 | -4.20% | 124,961 |
| Jun 1, 2026 | 13,920.00 | 13,960.00 | 12,800.00 | 13,340.00 | 13,340.00 | -4.78% | 174,774 |
| May 29, 2026 | 16,090.00 | 16,500.00 | 13,230.00 | 14,010.00 | 14,010.00 | -11.27% | 263,440 |
| May 28, 2026 | 17,060.00 | 17,260.00 | 15,390.00 | 15,790.00 | 15,790.00 | -8.68% | 201,650 |
| May 27, 2026 | 18,530.00 | 18,750.00 | 17,270.00 | 17,290.00 | 17,290.00 | -6.69% | 233,706 |
| May 26, 2026 | 19,700.00 | 20,450.00 | 18,400.00 | 18,530.00 | 18,530.00 | -5.22% | 138,296 |
| May 22, 2026 | 19,950.00 | 20,475.00 | 19,000.00 | 19,550.00 | 19,550.00 | 1.03% | 183,960 |
| May 21, 2026 | 17,500.00 | 20,450.00 | 17,340.00 | 19,350.00 | 19,350.00 | 14.02% | 415,842 |
| May 20, 2026 | 18,100.00 | 18,100.00 | 16,500.00 | 16,970.00 | 16,970.00 | -5.93% | 155,849 |