Skip to main content
logo
ALT Co., Ltd. (KOSDAQ:459550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,025.00
-55.00 (-1.79%)
At close: Apr 24, 2026

ALT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,070.003,080.003,000.003,025.003,025.00-1.79%440,794
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%198,717
Apr 17, 20262,940.002,940.002,865.002,900.002,900.00-0.34%141,583
Apr 16, 20262,930.002,965.002,875.002,910.002,910.000.69%295,171
Apr 15, 20262,900.002,930.002,845.002,890.002,890.000.52%180,029
Apr 14, 20262,770.002,935.002,755.002,875.002,875.005.12%353,446
Apr 13, 20262,730.002,765.002,655.002,735.002,735.000.18%148,316
Apr 10, 20262,710.002,745.002,675.002,730.002,730.001.87%196,800
Apr 9, 20262,760.002,775.002,670.002,680.002,680.00-3.42%125,027
Apr 8, 20262,735.002,795.002,700.002,775.002,775.004.32%251,652
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%100,724
Apr 2, 20262,850.002,915.002,605.002,710.002,710.00-4.75%220,378
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%248,186
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%127,962
Mar 26, 20262,985.002,995.002,800.002,800.002,800.00-6.04%239,688
Mar 25, 20262,845.002,980.002,845.002,980.002,980.005.49%242,680
Mar 24, 20262,855.002,940.002,755.002,825.002,825.000.36%314,377
Mar 23, 20262,915.002,950.002,815.002,815.002,815.00-5.54%336,621
Mar 20, 20263,060.003,065.002,965.002,980.002,980.00-1.65%307,411
Mar 19, 20263,115.003,115.003,030.003,030.003,030.00-3.96%220,898
Mar 18, 20263,190.003,220.003,120.003,155.003,155.000.16%302,999
Mar 17, 20263,180.003,210.003,125.003,150.003,150.000.64%163,057
Mar 16, 20263,125.003,185.003,115.003,130.003,130.00-0.63%187,289
Mar 13, 20263,055.003,200.003,055.003,150.003,150.000.64%172,793
Mar 12, 20263,145.003,235.003,100.003,130.003,130.00-0.48%212,324
Mar 11, 20263,190.003,280.003,105.003,145.003,145.00-0.63%352,901
Mar 10, 20263,105.003,180.003,055.003,165.003,165.005.15%311,092
Mar 9, 20263,160.003,160.002,925.003,010.003,010.00-7.38%461,925
Mar 6, 20263,230.003,375.003,165.003,250.003,250.00-0.91%391,944
Mar 5, 20263,170.003,315.003,155.003,280.003,280.009.15%543,018
Mar 4, 20263,460.003,460.003,005.003,005.003,005.00-14.75%881,800
Mar 3, 20263,400.003,615.003,330.003,525.003,525.000.57%738,482
Feb 27, 20263,585.003,620.003,480.003,505.003,505.00-1.82%481,405
Feb 26, 20263,720.003,750.003,540.003,570.003,570.00-3.90%960,538
Feb 25, 20263,880.003,970.003,715.003,715.003,715.00-3.51%821,040
Feb 24, 20263,875.003,905.003,785.003,850.003,850.00-0.26%571,464
Feb 23, 20264,005.004,115.003,820.003,860.003,860.00-3.14%1,064,213
Feb 20, 20264,240.004,240.003,950.003,985.003,985.00-5.01%1,348,209
Feb 19, 20264,120.004,375.004,090.004,195.004,195.002.32%2,063,045
Feb 13, 20264,170.004,700.004,070.004,100.004,100.00-2.84%9,047,563
Feb 12, 20264,030.004,535.004,005.004,220.004,220.005.37%9,003,102
Feb 11, 20263,950.004,050.003,855.004,005.004,005.00-0.12%781,733
Feb 10, 20264,190.004,195.003,960.004,010.004,010.00-3.37%940,109