A-One Alform Co., Ltd. (XKON:234070)
South Korea · Delayed Price · Currency is KRW 1,049.00
+29.00 (2.84%)
Last updated: Jul 30, 2025
A-One Alform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,049.00 | 1,049.00 | 999.00 | 999.00 | - | -1.87% | 2 |
| Jul 31, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - | -2.96% | 1 |
| Jul 30, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 2.84% | 1 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | -1.83% | 1 |
| Jul 28, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - | -1.05% | 1 |
| Jul 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1.25% | 1 |
| Jul 24, 2025 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - | -0.10% | 1 |
| Jul 23, 2025 | 1,045.00 | 1,045.00 | 884.00 | 1,038.00 | - | -0.19% | 502 |
| Jul 22, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | -0.86% | 1 |
| Jul 21, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | -0.10% | 1 |
| Jul 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 10.64% | 1 |
| Jul 17, 2025 | 1,048.00 | 1,048.00 | 949.00 | 949.00 | - | -9.62% | 3 |
| Jul 16, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 0.96% | 1 |
| Jul 15, 2025 | 1,040.00 | 1,040.00 | 990.00 | 1,040.00 | - | - | 4 |
| Jul 14, 2025 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | - | 5.58% | 101 |
| Jul 11, 2025 | 1,050.00 | 1,050.00 | 847.00 | 985.00 | - | -1.01% | 1,439 |
| Jul 10, 2025 | 1,049.00 | 1,049.00 | 995.00 | 995.00 | - | -5.15% | 2 |
| Jul 9, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | -0.10% | 1 |
| Jul 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 6.17% | 1 |
| Jul 7, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | - | -3.89% | 2 |
| Jul 4, 2025 | 1,050.00 | 1,050.00 | 885.00 | 1,029.00 | - | -0.96% | 127 |
| Jul 3, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - | -8.62% | 2 |
| Jul 2, 2025 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | - | 14.96% | 1 |
| Jul 1, 2025 | 1,050.00 | 1,050.00 | 989.00 | 989.00 | - | 0.41% | 331 |
| Jun 30, 2025 | 1,049.00 | 1,049.00 | 851.00 | 985.00 | - | -6.19% | 456 |
| Jun 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 5.00% | 1 |
| Jun 24, 2025 | 1,050.00 | 1,050.00 | 850.00 | 1,000.00 | - | -4.76% | 3 |
| Jun 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - | 1 |
| Jun 19, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - | 1 |
| Jun 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 7.14% | 1 |
| Jun 17, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | - | -6.67% | 2 |
| Jun 16, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 3.24% | 1 |
| Jun 13, 2025 | 1,050.00 | 1,050.00 | 1,017.00 | 1,017.00 | - | 1.80% | 2 |
| Jun 12, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | - | 0.50% | 1 |
| Jun 11, 2025 | 995.00 | 995.00 | 936.00 | 994.00 | - | -9.55% | 904 |
| Jun 10, 2025 | 1,173.00 | 1,173.00 | 1,000.00 | 1,099.00 | - | 7.75% | 12 |
| Jun 9, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | -0.49% | 1 |
| Jun 5, 2025 | 1,030.00 | 1,030.00 | 848.00 | 1,025.00 | - | 3.02% | 3 |
| Jun 4, 2025 | 995.00 | 995.00 | 831.00 | 995.00 | - | 2.58% | 3 |
| Jun 2, 2025 | 1,099.00 | 1,099.00 | 830.00 | 970.00 | - | - | 15 |
| May 30, 2025 | 990.00 | 990.00 | 850.00 | 970.00 | - | -3.00% | 124 |
| May 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 0.10% | 301 |
| May 28, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | - | 0.10% | 1 |
| May 27, 2025 | 998.00 | 998.00 | 851.00 | 998.00 | - | -0.10% | 22 |
| May 26, 2025 | 999.00 | 999.00 | 851.00 | 999.00 | - | - | 62 |
| May 22, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | - | -0.10% | 1 |
| May 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | 1 |
| May 20, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | 1 |
| May 16, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | 1 |
| May 15, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | 1 |