Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 1,375.00 | 1,385.00 | 1,315.00 | 1,345.00 | 6,725.00 | 19,806 |
| 2022-09-14 | 1,320.00 | 1,400.00 | 1,320.00 | 1,375.00 | 6,875.00 | 19,448 |
| 2022-09-13 | 1,335.00 | 1,395.00 | 1,335.00 | 1,370.00 | 6,850.00 | 23,779 |
| 2022-09-08 | 1,340.00 | 1,355.00 | 1,320.00 | 1,335.00 | 6,675.00 | 16,893 |
| 2022-09-07 | 1,390.00 | 1,415.00 | 1,325.00 | 1,340.00 | 6,700.00 | 21,533 |
| 2022-09-06 | 1,310.00 | 1,425.00 | 1,310.00 | 1,390.00 | 6,950.00 | 54,260 |
| 2022-09-05 | 1,335.00 | 1,355.00 | 1,315.00 | 1,325.00 | 6,625.00 | 23,209 |
| 2022-09-02 | 1,350.00 | 1,355.00 | 1,310.00 | 1,340.00 | 6,700.00 | 36,561 |
| 2022-09-01 | 1,405.00 | 1,405.00 | 1,350.00 | 1,350.00 | 6,750.00 | 35,934 |
| 2022-08-31 | 1,370.00 | 1,410.00 | 1,350.00 | 1,390.00 | 6,950.00 | 38,402 |
| 2022-08-30 | 1,425.00 | 1,440.00 | 1,360.00 | 1,395.00 | 6,975.00 | 50,083 |
| 2022-08-29 | 1,435.00 | 1,455.00 | 1,425.00 | 1,425.00 | 7,125.00 | 19,781 |
| 2022-08-26 | 1,455.00 | 1,490.00 | 1,450.00 | 1,470.00 | 7,350.00 | 30,786 |
| 2022-08-25 | 1,455.00 | 1,485.00 | 1,435.00 | 1,435.00 | 7,175.00 | 29,217 |
| 2022-08-24 | 1,440.00 | 1,490.00 | 1,425.00 | 1,450.00 | 7,250.00 | 38,827 |
| 2022-08-23 | 1,440.00 | 1,460.00 | 1,400.00 | 1,440.00 | 7,200.00 | 56,229 |
| 2022-08-22 | 1,490.00 | 1,510.00 | 1,425.00 | 1,445.00 | 7,225.00 | 70,107 |
| 2022-08-19 | 1,520.00 | 1,540.00 | 1,475.00 | 1,505.00 | 7,525.00 | 80,616 |
| 2022-08-18 | 1,600.00 | 1,645.00 | 1,495.00 | 1,505.00 | 7,525.00 | 277,353 |
| 2022-08-17 | 1,650.00 | 1,710.00 | 1,600.00 | 1,600.00 | 8,000.00 | 690,667 |
| 2022-08-16 | 2,290.00 | 2,330.00 | 2,275.00 | 2,285.00 | 11,425.00 | 31,584 |
| 2022-08-12 | 2,275.00 | 2,350.00 | 2,270.00 | 2,290.00 | 11,450.00 | 41,455 |
| 2022-08-11 | 2,325.00 | 2,355.00 | 2,300.00 | 2,305.00 | 11,525.00 | 30,613 |
| 2022-08-10 | 2,390.00 | 2,390.00 | 2,300.00 | 2,310.00 | 11,550.00 | 52,675 |
| 2022-08-09 | 2,405.00 | 2,420.00 | 2,370.00 | 2,380.00 | 11,900.00 | 20,185 |
| 2022-08-08 | 2,430.00 | 2,465.00 | 2,395.00 | 2,405.00 | 12,025.00 | 19,959 |
| 2022-08-05 | 2,430.00 | 2,460.00 | 2,400.00 | 2,430.00 | 12,150.00 | 41,668 |
| 2022-08-04 | 2,375.00 | 2,610.00 | 2,335.00 | 2,430.00 | 12,150.00 | 360,398 |
| 2022-08-03 | 2,340.00 | 2,340.00 | 2,265.00 | 2,310.00 | 11,550.00 | 40,055 |
| 2022-08-02 | 2,420.00 | 2,420.00 | 2,315.00 | 2,325.00 | 11,625.00 | 38,643 |
| 2022-08-01 | 2,410.00 | 2,455.00 | 2,390.00 | 2,420.00 | 12,100.00 | 16,729 |
| 2022-07-29 | 2,395.00 | 2,475.00 | 2,395.00 | 2,410.00 | 12,050.00 | 29,885 |
| 2022-07-28 | 2,455.00 | 2,480.00 | 2,380.00 | 2,385.00 | 11,925.00 | 22,101 |
| 2022-07-27 | 2,430.00 | 2,460.00 | 2,420.00 | 2,430.00 | 12,150.00 | 15,093 |
| 2022-07-26 | 2,425.00 | 2,465.00 | 2,415.00 | 2,430.00 | 12,150.00 | 10,948 |
| 2022-07-25 | 2,430.00 | 2,460.00 | 2,400.00 | 2,425.00 | 12,125.00 | 19,393 |
| 2022-07-22 | 2,360.00 | 2,480.00 | 2,360.00 | 2,430.00 | 12,150.00 | 44,280 |
| 2022-07-21 | 2,380.00 | 2,395.00 | 2,355.00 | 2,375.00 | 11,875.00 | 16,375 |
| 2022-07-20 | 2,405.00 | 2,425.00 | 2,365.00 | 2,375.00 | 11,875.00 | 20,836 |
| 2022-07-19 | 2,335.00 | 2,395.00 | 2,320.00 | 2,360.00 | 11,800.00 | 33,965 |
| 2022-07-18 | 2,290.00 | 2,340.00 | 2,250.00 | 2,310.00 | 11,550.00 | 23,078 |
| 2022-07-15 | 2,360.00 | 2,390.00 | 2,225.00 | 2,275.00 | 11,375.00 | 42,454 |
| 2022-07-14 | 2,355.00 | 2,380.00 | 2,305.00 | 2,355.00 | 11,775.00 | 11,357 |
| 2022-07-13 | 2,325.00 | 2,390.00 | 2,275.00 | 2,340.00 | 11,700.00 | 22,238 |
| 2022-07-12 | 2,420.00 | 2,450.00 | 2,330.00 | 2,340.00 | 11,700.00 | 36,663 |
| 2022-07-11 | 2,490.00 | 2,515.00 | 2,445.00 | 2,470.00 | 12,350.00 | 30,552 |
| 2022-07-08 | 2,475.00 | 2,510.00 | 2,450.00 | 2,490.00 | 12,450.00 | 30,492 |
| 2022-07-07 | 2,430.00 | 2,475.00 | 2,430.00 | 2,435.00 | 12,175.00 | 19,549 |
| 2022-07-06 | 2,520.00 | 2,520.00 | 2,420.00 | 2,440.00 | 12,200.00 | 28,667 |
| 2022-07-05 | 2,455.00 | 2,570.00 | 2,405.00 | 2,510.00 | 12,550.00 | 55,559 |
| 2022-07-04 | 2,455.00 | 2,500.00 | 2,390.00 | 2,455.00 | 12,275.00 | 23,062 |
| 2022-07-01 | 2,510.00 | 2,595.00 | 2,410.00 | 2,455.00 | 12,275.00 | 36,181 |
| 2022-06-30 | 2,500.00 | 2,590.00 | 2,465.00 | 2,510.00 | 12,550.00 | 56,156 |
| 2022-06-29 | 2,435.00 | 2,500.00 | 2,410.00 | 2,485.00 | 12,425.00 | 28,285 |
| 2022-06-28 | 2,545.00 | 2,700.00 | 2,450.00 | 2,495.00 | 12,475.00 | 115,740 |
| 2022-06-27 | 2,445.00 | 2,515.00 | 2,425.00 | 2,495.00 | 12,475.00 | 39,479 |
| 2022-06-24 | 2,390.00 | 2,480.00 | 2,335.00 | 2,435.00 | 12,175.00 | 58,088 |
| 2022-06-23 | 2,485.00 | 2,555.00 | 2,375.00 | 2,380.00 | 11,900.00 | 87,887 |
| 2022-06-22 | 2,720.00 | 2,780.00 | 2,485.00 | 2,520.00 | 12,600.00 | 97,568 |
| 2022-06-21 | 2,980.00 | 3,010.00 | 2,400.00 | 2,715.00 | 13,575.00 | 360,121 |
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.