TipRanks
ALT Co., Ltd. (KR:459550)
:459550
South Korea Market

ALT Co., Ltd. (459550) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
2,265.00
2,310.00
2,100.00
2,115.00
2,115.00
-4.51%
1,139,058
0.20
Sep 17, 2026
2,310.00
2,360.00
2,160.00
2,215.00
2,215.00
-5.14%
1,039,062
0.19
Sep 16, 2026
2,405.00
2,470.00
2,330.00
2,335.00
2,335.00
-4.89%
841,907
0.15
Sep 15, 2026
2,385.00
2,665.00
2,355.00
2,455.00
2,455.00
+2.08%
4,167,367
0.75
Sep 14, 2026
2,240.00
2,595.00
2,240.00
2,405.00
2,405.00
+6.89%
6,190,103
1.13
Sep 11, 2026
2,430.00
2,505.00
2,190.00
2,250.00
2,250.00
-9.82%
1,492,414
0.27
Sep 10, 2026
2,685.00
2,800.00
2,495.00
2,495.00
2,495.00
-4.77%
2,374,554
0.44
Sep 09, 2026
2,705.00
2,800.00
2,620.00
2,620.00
2,620.00
-3.14%
3,138,754
0.58
Sep 08, 2026
2,665.00
2,990.00
2,605.00
2,705.00
2,705.00
+1.88%
15,777,315
3.03
Sep 07, 2026
2,590.00
2,920.00
2,520.00
2,655.00
2,655.00
+4.73%
22,138,629
4.40
Sep 04, 2026
2,775.00
2,795.00
2,470.00
2,535.00
2,535.00
-1.36%
17,030,982
3.46
Sep 03, 2026
1,998.00
2,570.00
1,916.00
2,570.00
2,570.00
+29.86%
13,640,212
2.66
Sep 02, 2026
2,190.00
2,205.00
1,979.00
1,979.00
1,979.00
-11.06%
1,271,808
0.24
Sep 01, 2026
2,345.00
2,345.00
2,205.00
2,225.00
2,225.00
-3.26%
1,152,237
0.22
Aug 31, 2026
2,380.00
2,450.00
2,280.00
2,300.00
2,300.00
-4.96%
1,352,513
0.26
Aug 28, 2026
2,490.00
2,505.00
2,365.00
2,420.00
2,420.00
-1.22%
2,021,341
0.39
Aug 27, 2026
2,390.00
2,590.00
2,380.00
2,450.00
2,450.00
+2.51%
4,558,103
0.89
Aug 26, 2026
2,520.00
2,625.00
2,375.00
2,390.00
2,390.00
-3.24%
4,062,637
0.81
Aug 25, 2026
2,350.00
2,685.00
2,350.00
2,470.00
2,470.00
+9.53%
13,591,596
2.82
Aug 24, 2026
2,335.00
2,585.00
2,235.00
2,255.00
2,255.00
-5.45%
7,133,418
1.51
Aug 21, 2026
2,185.00
2,630.00
2,110.00
2,385.00
2,385.00
+6.95%
21,387,297
4.88
Aug 20, 2026
2,495.00
2,555.00
2,210.00
2,230.00
2,230.00
-10.26%
2,797,685
0.64
Aug 19, 2026
2,330.00
2,740.00
2,325.00
2,485.00
2,485.00
+4.19%
15,071,228
3.67
Aug 18, 2026
2,855.00
2,945.00
2,360.00
2,385.00
2,385.00
-7.38%
16,436,900
4.26
Aug 17, 2026
2,575.00
2,575.00
1,930.00
2,575.00
2,575.00
0.00%
0
0.00
Aug 14, 2026
1,995.00
2,575.00
1,930.00
2,575.00
2,575.00
+29.98%
24,126,348
6.92
Aug 13, 2026
2,105.00
2,170.00
1,957.00
1,981.00
1,981.00
-3.37%
4,872,603
1.43
Aug 12, 2026
1,896.00
2,250.00
1,810.00
2,050.00
2,050.00
+10.69%
16,983,104
5.39
Aug 11, 2026
1,725.00
1,852.00
1,725.00
1,852.00
1,852.00
+7.67%
757,245
0.24
Aug 10, 2026
1,653.00
1,721.00
1,639.00
1,720.00
1,720.00
+3.61%
790,513
0.25
Aug 07, 2026
1,827.00
1,827.00
1,645.00
1,660.00
1,660.00
-11.23%
1,026,583
0.33
Aug 06, 2026
1,830.00
2,215.00
1,813.00
1,870.00
1,870.00
+2.58%
25,020,410
9.11
Aug 05, 2026
1,835.00
2,160.00
1,792.00
1,823.00
1,823.00
+2.24%
17,650,178
7.15
Aug 04, 2026
1,504.00
1,909.00
1,411.00
1,783.00
1,783.00
+19.50%
34,978,902
18.21
Aug 03, 2026
1,148.00
1,492.00
1,148.00
1,492.00
1,492.00
+29.97%
6,265,198
3.42
Jul 31, 2026
1,115.00
1,230.00
1,115.00
1,148.00
1,148.00
+3.89%
1,178,989
0.65
Jul 30, 2026
1,220.00
1,307.00
1,105.00
1,105.00
1,105.00
-12.09%
1,038,076
0.58
Jul 29, 2026
1,377.00
1,600.00
1,241.00
1,257.00
1,257.00
-7.64%
7,514,710
4.47
Jul 28, 2026
1,427.00
1,618.00
1,330.00
1,361.00
1,361.00
-4.63%
5,001,788
3.11
Jul 27, 2026
1,351.00
1,580.00
1,300.00
1,427.00
1,427.00
+14.16%
10,278,401
7.09
Jul 24, 2026
1,220.00
1,543.00
1,214.00
1,250.00
1,250.00
+4.08%
6,973,554
5.18
Jul 23, 2026
1,439.00
1,499.00
1,150.00
1,201.00
1,201.00
-8.74%
2,458,394
1.87
Jul 22, 2026
1,014.00
1,316.00
1,014.00
1,316.00
1,316.00
+29.91%
3,163,362
2.49
Jul 21, 2026
1,020.00
1,045.00
992.00
1,013.00
1,013.00
-0.69%
147,386
0.11
Jul 20, 2026
1,026.00
1,059.00
1,015.00
1,020.00
1,020.00
-3.13%
136,660
0.10
Jul 17, 2026
1,053.00
1,098.00
1,037.00
1,053.00
1,053.00
0.00%
0
0.00
Jul 16, 2026
1,098.00
1,098.00
1,037.00
1,053.00
1,053.00
-3.39%
81,206
0.06
Jul 15, 2026
1,049.00
1,133.00
1,049.00
1,090.00
1,090.00
+3.91%
142,232
0.11
Jul 14, 2026
1,020.00
1,094.00
1,020.00
1,049.00
1,049.00
-0.29%
150,422
0.11
Jul 13, 2026
1,118.00
1,199.00
1,036.00
1,052.00
1,052.00
-6.82%
197,624
0.15
Rows:
50