Skip to main content
logo
ALT Co., Ltd. (KOSDAQ:459550)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,878.00
+433.00 (29.97%)
At close: Jun 5, 2026

ALT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,445.001,878.001,431.001,878.001,878.0029.97%7,046,275
Jun 4, 20261,362.001,585.001,360.001,445.001,445.005.24%523,013
Jun 2, 20261,390.001,406.001,320.001,373.001,373.00-3.24%280,410
Jun 1, 20261,550.001,565.001,402.001,419.001,419.00-9.33%425,264
May 29, 20261,625.001,676.001,527.001,565.001,565.00-4.51%282,528
May 28, 20261,738.001,745.001,548.001,639.001,639.00-5.70%383,942
May 27, 20261,900.001,975.001,720.001,738.001,738.00-8.43%557,538
May 26, 20261,958.002,005.001,897.001,898.001,898.00-2.37%342,748
May 22, 20261,824.001,944.001,822.001,944.001,944.005.54%516,135
May 21, 20261,928.001,999.001,841.001,842.001,842.00-4.41%533,322
May 20, 20262,045.002,050.001,903.001,927.001,927.00-6.46%324,501
May 19, 20262,090.002,145.002,010.002,060.002,060.00-2.83%245,497
May 18, 20262,005.002,170.002,000.002,120.002,120.000.95%576,768
May 15, 20262,210.002,265.002,055.002,100.002,100.00-4.98%393,998
May 14, 20262,275.002,335.002,165.002,210.002,210.00-2.64%285,881
May 13, 20262,350.002,375.002,200.002,270.002,270.00-3.40%522,239
May 12, 20262,475.002,515.002,300.002,350.002,350.00-5.81%716,951
May 11, 20262,650.002,675.002,485.002,495.002,495.00-5.85%441,372
May 8, 20262,675.002,735.002,635.002,650.002,650.00-0.38%250,427
May 7, 20262,740.002,750.002,630.002,660.002,660.00-2.92%414,485
May 6, 20262,900.002,915.002,735.002,740.002,740.00-5.52%520,394
May 4, 20262,910.002,980.002,895.002,900.002,900.00-304,694
Apr 30, 20263,000.003,055.002,900.002,900.002,900.00-3.01%403,352
Apr 29, 20262,960.003,030.002,930.002,990.002,990.000.84%409,627
Apr 28, 20263,070.003,070.002,960.002,965.002,965.00-2.47%418,814
Apr 27, 20263,000.003,055.002,950.003,040.003,040.000.50%321,611
Apr 24, 20263,070.003,080.003,000.003,025.003,025.00-1.79%442,125
Apr 23, 20262,850.003,320.002,850.003,080.003,080.008.07%3,760,358
Apr 22, 20262,860.002,870.002,785.002,850.002,850.00-0.70%191,955
Apr 21, 20262,880.002,905.002,815.002,870.002,870.00-0.35%206,465
Apr 20, 20262,880.002,900.002,820.002,880.002,880.00-0.69%198,739
Apr 17, 20262,940.002,940.002,865.002,900.002,900.00-0.34%144,122
Apr 16, 20262,930.002,965.002,875.002,910.002,910.000.69%295,901
Apr 15, 20262,900.002,930.002,845.002,890.002,890.000.52%180,356
Apr 14, 20262,770.002,935.002,755.002,875.002,875.005.12%353,763
Apr 13, 20262,730.002,765.002,655.002,735.002,735.000.18%148,952
Apr 10, 20262,710.002,745.002,675.002,730.002,730.001.87%197,127
Apr 9, 20262,760.002,775.002,670.002,680.002,680.00-3.42%125,032
Apr 8, 20262,735.002,795.002,700.002,775.002,775.004.32%251,973
Apr 7, 20262,700.002,810.002,655.002,660.002,660.00-1.12%198,614
Apr 6, 20262,660.002,735.002,620.002,690.002,690.00-219,626
Apr 3, 20262,755.002,770.002,655.002,690.002,690.00-0.74%100,784
Apr 2, 20262,850.002,915.002,605.002,710.002,710.00-4.75%220,759
Apr 1, 20262,720.002,850.002,720.002,845.002,845.007.56%202,751
Mar 31, 20262,750.002,770.002,620.002,645.002,645.00-4.51%249,338
Mar 30, 20262,770.002,815.002,760.002,770.002,770.00-3.48%136,850
Mar 27, 20262,740.002,885.002,705.002,870.002,870.002.50%127,966
Mar 26, 20262,985.002,995.002,800.002,800.002,800.00-6.04%240,860
Mar 25, 20262,845.002,980.002,845.002,980.002,980.005.49%245,965
Mar 24, 20262,855.002,940.002,755.002,825.002,825.000.36%318,373