Skip to main content
logo
ALT Co., Ltd. (KOSDAQ:459550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,410.00
-85.00 (-2.43%)
At close: Jan 22, 2026

ALT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,450.003,575.003,400.003,510.003,510.002.93%566,814
Jan 22, 20263,535.003,580.003,395.003,410.003,410.00-2.43%633,572
Jan 21, 20263,595.003,595.003,360.003,495.003,495.00-4.12%922,659
Jan 20, 20263,550.003,735.003,445.003,645.003,645.003.40%872,340
Jan 19, 20263,480.003,680.003,405.003,525.003,525.000.71%667,984
Jan 16, 20263,605.003,670.003,480.003,500.003,500.00-3.31%700,397
Jan 15, 20263,580.003,650.003,555.003,620.003,620.001.26%445,061
Jan 14, 20263,655.003,750.003,545.003,575.003,575.00-1.24%653,137
Jan 13, 20263,730.003,765.003,555.003,620.003,620.00-1.90%852,548
Jan 12, 20263,855.004,065.003,690.003,690.003,690.00-4.77%1,650,188
Jan 9, 20263,890.004,045.003,830.003,875.003,875.00-0.39%2,057,580
Jan 8, 20263,600.004,150.003,600.003,890.003,890.007.02%8,087,923
Jan 7, 20263,780.003,800.003,580.003,635.003,635.00-3.84%762,462
Jan 6, 20263,890.003,905.003,720.003,780.003,780.00-2.58%811,485
Jan 5, 20263,935.004,025.003,850.003,880.003,880.00-0.64%1,105,787
Jan 2, 20263,720.003,995.003,620.003,905.003,905.004.13%2,180,638
Dec 30, 20253,820.004,010.003,730.003,750.003,750.00-1.83%2,218,032
Dec 29, 20253,610.004,060.003,535.003,820.003,820.004.95%5,849,904
Dec 26, 20253,390.003,930.003,390.003,640.003,640.007.37%6,000,058
Dec 24, 20253,610.003,610.003,380.003,390.003,390.00-6.09%1,271,641
Dec 23, 20253,860.003,875.003,610.003,610.003,610.00-5.99%1,271,082
Dec 22, 20253,925.004,045.003,785.003,840.003,840.00-0.78%1,829,873
Dec 19, 20253,850.004,150.003,835.003,870.003,870.002.11%4,713,724
Dec 18, 20253,580.004,100.003,550.003,790.003,790.003.98%7,352,688
Dec 17, 20253,670.003,855.003,585.003,645.003,645.000.14%2,373,259
Dec 16, 20253,945.003,950.003,550.003,640.003,640.00-7.50%2,623,610
Dec 15, 20254,125.004,220.003,850.003,935.003,935.00-4.61%1,764,197
Dec 12, 20254,205.004,500.004,100.004,125.004,125.00-2.83%2,355,114
Dec 11, 20254,300.004,445.004,225.004,245.004,245.00-1.39%1,756,007
Dec 10, 20254,620.004,770.004,265.004,305.004,305.00-6.82%2,326,368
Dec 9, 20254,940.005,060.004,620.004,620.004,620.00-7.97%2,547,620
Dec 8, 20255,100.005,200.004,775.005,020.005,020.00-1.38%3,863,087
Dec 5, 20255,260.005,470.005,000.005,090.005,090.00-3.60%4,027,701
Dec 4, 20255,670.005,850.005,130.005,280.005,280.00-6.88%5,072,296
Dec 3, 20255,750.005,980.005,580.005,670.005,670.00-7,390,058
Dec 2, 20255,370.006,250.005,290.005,670.005,670.007.79%28,127,808
Dec 1, 20255,590.005,930.005,200.005,260.005,260.00-3.66%13,224,903
Nov 28, 20254,950.006,070.004,885.005,460.005,460.008.33%41,560,170
Nov 27, 20254,770.005,140.004,610.005,040.005,040.005.11%18,729,746
Nov 26, 20255,270.005,730.004,745.004,795.004,795.00-2.34%25,640,160
Nov 25, 20253,910.004,910.003,910.004,910.004,910.0029.89%31,047,080
Nov 24, 20254,600.004,850.003,780.003,780.003,780.00-12.40%11,900,910
Nov 21, 20254,665.005,180.004,315.004,315.004,315.00-12.83%17,227,750
Nov 20, 20254,430.005,500.004,355.004,950.004,950.0016.88%68,649,720
Nov 19, 20253,290.004,235.003,225.004,235.004,235.0029.91%32,925,080
Nov 18, 20253,650.003,730.003,120.003,260.003,260.00-8.30%14,923,960
Nov 17, 20255,570.006,120.003,420.003,555.003,555.00-26.98%33,190,870
Oct 22, 20254,873.434,910.034,781.924,868.204,868.20-0.16%27,477
Oct 21, 20254,870.814,946.634,831.604,876.044,876.040.59%51,481
Oct 20, 20254,962.325,022.464,685.184,847.284,847.280.22%69,801