Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,140.00 | 6,460.00 | 5,870.00 | 6,440.00 | 6,440.00 | 49,087 |
| 2026-10-22 | 6,800.00 | 6,810.00 | 6,130.00 | 6,360.00 | 6,360.00 | 117,027 |
| 2026-10-21 | 6,930.00 | 7,510.00 | 6,660.00 | 6,980.00 | 6,980.00 | 167,512 |
| 2026-10-20 | 14,350.00 | 14,650.00 | 13,250.00 | 13,900.00 | 6,950.00 | 479,420 |
| 2026-10-19 | 13,500.00 | 17,390.00 | 12,750.00 | 14,350.00 | 7,175.00 | 2,209,468 |
| 2026-10-16 | 13,500.00 | 13,750.00 | 13,060.00 | 13,400.00 | 6,700.00 | 92,826 |
| 2026-10-15 | 13,810.00 | 14,160.00 | 12,880.00 | 13,400.00 | 6,700.00 | 152,940 |
| 2026-10-14 | 14,290.00 | 14,800.00 | 13,865.00 | 14,680.00 | 7,340.00 | 241,576 |
| 2026-10-13 | 13,670.00 | 14,190.00 | 13,100.00 | 13,990.00 | 6,995.00 | 210,936 |
| 2026-10-12 | 13,000.00 | 14,170.00 | 13,000.00 | 13,800.00 | 6,900.00 | 356,940 |
| 2026-10-08 | 13,520.00 | 14,950.00 | 12,650.00 | 13,000.00 | 6,500.00 | 1,538,216 |
| 2026-10-07 | 10,230.00 | 13,400.00 | 10,180.00 | 13,400.00 | 6,700.00 | 1,281,036 |
| 2026-10-06 | 10,490.00 | 10,550.00 | 10,160.00 | 10,310.00 | 5,155.00 | 40,458 |
| 2026-10-02 | 10,700.00 | 11,160.00 | 10,140.00 | 10,190.00 | 5,095.00 | 100,622 |
| 2026-10-01 | 10,180.00 | 10,400.00 | 10,130.00 | 10,380.00 | 5,190.00 | 38,650 |
| 2026-09-30 | 10,400.00 | 10,630.00 | 10,100.00 | 10,180.00 | 5,090.00 | 47,024 |
| 2026-09-29 | 10,500.00 | 10,610.00 | 10,010.00 | 10,180.00 | 5,090.00 | 68,620 |
| 2026-09-28 | 11,000.00 | 11,000.00 | 10,500.00 | 10,680.00 | 5,340.00 | 64,364 |
| 2026-09-23 | 11,100.00 | 11,340.00 | 10,610.00 | 10,800.00 | 5,400.00 | 70,346 |
| 2026-09-22 | 11,310.00 | 11,620.00 | 11,110.00 | 11,340.00 | 5,670.00 | 139,614 |
| 2026-09-21 | 11,690.00 | 12,850.00 | 11,210.00 | 11,600.00 | 5,800.00 | 484,666 |
| 2026-09-18 | 10,420.00 | 13,460.00 | 10,220.00 | 11,530.00 | 5,765.00 | 1,469,792 |
| 2026-09-17 | 10,990.00 | 11,140.00 | 10,350.00 | 10,360.00 | 5,180.00 | 124,058 |
| 2026-09-16 | 10,830.00 | 10,900.00 | 10,310.00 | 10,880.00 | 5,440.00 | 137,792 |
| 2026-09-15 | 11,970.00 | 11,970.00 | 10,590.00 | 10,980.00 | 5,490.00 | 221,412 |
| 2026-09-14 | 14,930.00 | 14,930.00 | 11,650.00 | 11,970.00 | 5,985.00 | 856,136 |
| 2026-09-11 | 11,750.00 | 13,580.00 | 11,500.00 | 13,580.00 | 6,790.00 | 741,536 |
| 2026-09-10 | 8,040.00 | 10,450.00 | 7,920.00 | 10,450.00 | 5,225.00 | 502,276 |
| 2026-09-09 | 7,800.00 | 8,500.00 | 7,750.00 | 8,040.00 | 4,020.00 | 24,298 |
| 2026-09-08 | 8,110.00 | 8,140.00 | 7,900.00 | 8,000.00 | 4,000.00 | 8,078 |
| 2026-09-07 | 8,360.00 | 8,360.00 | 8,030.00 | 8,060.00 | 4,030.00 | 11,732 |
| 2026-09-04 | 8,120.00 | 8,230.00 | 8,010.00 | 8,160.00 | 4,080.00 | 8,140 |
| 2026-09-03 | 8,450.00 | 8,450.00 | 7,950.00 | 8,100.00 | 4,050.00 | 9,498 |
| 2026-09-02 | 8,440.00 | 8,440.00 | 8,040.00 | 8,050.00 | 4,025.00 | 9,650 |
| 2026-09-01 | 8,300.00 | 8,450.00 | 7,970.00 | 8,370.00 | 4,185.00 | 45,158 |
| 2026-08-31 | 8,030.00 | 8,080.00 | 7,830.00 | 8,080.00 | 4,040.00 | 9,470 |
| 2026-08-28 | 8,330.00 | 8,330.00 | 7,930.00 | 8,030.00 | 4,015.00 | 14,506 |
| 2026-08-27 | 8,200.00 | 8,200.00 | 8,020.00 | 8,080.00 | 4,040.00 | 10,766 |
| 2026-08-26 | 8,210.00 | 8,230.00 | 7,930.00 | 8,070.00 | 4,035.00 | 13,044 |
| 2026-08-25 | 8,250.00 | 8,370.00 | 7,820.00 | 8,210.00 | 4,105.00 | 23,308 |
| 2026-08-24 | 7,850.00 | 9,780.00 | 7,820.00 | 8,280.00 | 4,140.00 | 208,650 |
| 2026-08-21 | 8,000.00 | 8,000.00 | 7,590.00 | 7,750.00 | 3,875.00 | 15,468 |
| 2026-08-20 | 8,470.00 | 8,490.00 | 7,960.00 | 8,000.00 | 4,000.00 | 6,032 |
| 2026-08-19 | 8,040.00 | 8,110.00 | 7,830.00 | 7,950.00 | 3,975.00 | 12,440 |
| 2026-08-18 | 8,650.00 | 9,000.00 | 8,010.00 | 8,040.00 | 4,020.00 | 24,092 |
| 2026-08-14 | 8,730.00 | 8,880.00 | 8,510.00 | 8,640.00 | 4,320.00 | 12,794 |
| 2026-08-13 | 9,150.00 | 9,340.00 | 8,700.00 | 8,730.00 | 4,365.00 | 30,872 |
| 2026-08-12 | 9,390.00 | 9,390.00 | 8,750.00 | 9,150.00 | 4,575.00 | 5,512 |
| 2026-08-11 | 9,350.00 | 9,440.00 | 9,020.00 | 9,110.00 | 4,555.00 | 17,750 |
| 2026-08-10 | 8,880.00 | 9,190.00 | 8,880.00 | 9,090.00 | 4,545.00 | 5,586 |
| 2026-08-07 | 9,460.00 | 9,460.00 | 8,680.00 | 8,860.00 | 4,430.00 | 6,162 |
| 2026-08-06 | 9,500.00 | 9,500.00 | 8,880.00 | 8,920.00 | 4,460.00 | 10,002 |
| 2026-08-05 | 9,250.00 | 9,500.00 | 8,990.00 | 9,490.00 | 4,745.00 | 19,588 |
| 2026-08-04 | 9,230.00 | 9,510.00 | 9,030.00 | 9,150.00 | 4,575.00 | 8,578 |
| 2026-08-03 | 8,970.00 | 9,730.00 | 8,970.00 | 9,230.00 | 4,615.00 | 10,290 |
| 2026-07-31 | 8,390.00 | 9,350.00 | 8,390.00 | 9,340.00 | 4,670.00 | 22,736 |
| 2026-07-30 | 8,250.00 | 8,670.00 | 8,250.00 | 8,310.00 | 4,155.00 | 24,568 |
| 2026-07-29 | 8,740.00 | 9,320.00 | 8,150.00 | 8,580.00 | 4,290.00 | 42,584 |
| 2026-07-28 | 10,100.00 | 10,100.00 | 8,640.00 | 8,810.00 | 4,405.00 | 52,936 |
| 2026-07-27 | 8,880.00 | 11,000.00 | 8,880.00 | 10,180.00 | 5,090.00 | 64,102 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.