Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8,910.00 | 9,100.00 | 8,500.00 | 8,880.00 | 4,440.00 | 28,460 |
| 2026-07-23 | 8,400.00 | 9,030.00 | 8,290.00 | 8,910.00 | 4,455.00 | 20,008 |
| 2026-07-22 | 8,220.00 | 8,480.00 | 8,200.00 | 8,210.00 | 4,105.00 | 17,698 |
| 2026-07-21 | 7,820.00 | 8,220.00 | 7,640.00 | 8,080.00 | 4,040.00 | 25,574 |
| 2026-07-20 | 8,440.00 | 8,440.00 | 7,760.00 | 7,820.00 | 3,910.00 | 18,034 |
| 2026-07-16 | 8,370.00 | 8,450.00 | 8,000.00 | 8,440.00 | 4,220.00 | 10,984 |
| 2026-07-15 | 8,280.00 | 8,680.00 | 8,200.00 | 8,410.00 | 4,205.00 | 28,298 |
| 2026-07-14 | 8,970.00 | 8,970.00 | 7,620.00 | 8,280.00 | 4,140.00 | 92,356 |
| 2026-07-13 | 9,040.00 | 9,040.00 | 8,240.00 | 8,450.00 | 4,225.00 | 34,032 |
| 2026-07-10 | 8,480.00 | 8,900.00 | 8,480.00 | 8,780.00 | 4,390.00 | 22,920 |
| 2026-07-09 | 8,560.00 | 9,350.00 | 8,430.00 | 8,570.00 | 4,285.00 | 17,692 |
| 2026-07-08 | 9,000.00 | 9,370.00 | 8,560.00 | 8,610.00 | 4,305.00 | 33,342 |
| 2026-07-07 | 9,480.00 | 9,480.00 | 8,700.00 | 9,000.00 | 4,500.00 | 38,908 |
| 2026-07-06 | 9,960.00 | 10,120.00 | 8,980.00 | 9,170.00 | 4,585.00 | 58,826 |
| 2026-07-03 | 11,000.00 | 11,210.00 | 9,410.00 | 9,960.00 | 4,980.00 | 95,784 |
| 2026-07-02 | 9,810.00 | 12,500.00 | 9,810.00 | 10,870.00 | 5,435.00 | 412,060 |
| 2026-07-01 | 9,920.00 | 10,200.00 | 9,650.00 | 9,810.00 | 4,905.00 | 16,252 |
| 2026-06-30 | 11,450.00 | 11,450.00 | 9,710.00 | 9,920.00 | 4,960.00 | 9,446 |
| 2026-06-29 | 9,040.00 | 9,980.00 | 9,030.00 | 9,700.00 | 4,850.00 | 28,166 |
| 2026-06-26 | 9,200.00 | 9,380.00 | 8,580.00 | 9,040.00 | 4,520.00 | 46,774 |
| 2026-06-25 | 10,220.00 | 10,740.00 | 9,200.00 | 9,200.00 | 4,600.00 | 53,814 |
| 2026-06-24 | 9,800.00 | 10,695.00 | 9,670.00 | 10,220.00 | 5,110.00 | 24,026 |
| 2026-06-23 | 11,300.00 | 11,420.00 | 9,800.00 | 9,800.00 | 4,900.00 | 55,664 |
| 2026-06-22 | 11,020.00 | 11,160.00 | 10,700.00 | 11,060.00 | 5,530.00 | 31,894 |
| 2026-06-19 | 11,390.00 | 12,200.00 | 10,350.00 | 11,000.00 | 5,500.00 | 46,290 |
| 2026-06-18 | 12,310.00 | 12,910.00 | 11,270.00 | 11,390.00 | 5,695.00 | 98,884 |
| 2026-06-17 | 12,560.00 | 13,250.00 | 12,310.00 | 12,310.00 | 6,155.00 | 14,550 |
| 2026-06-16 | 12,930.00 | 13,250.00 | 12,520.00 | 12,680.00 | 6,340.00 | 25,986 |
| 2026-06-15 | 12,740.00 | 13,450.00 | 12,610.00 | 12,930.00 | 6,465.00 | 15,122 |
| 2026-06-12 | 13,000.00 | 13,490.00 | 12,690.00 | 12,730.00 | 6,365.00 | 29,622 |
| 2026-06-11 | 13,470.00 | 13,470.00 | 12,250.00 | 12,880.00 | 6,440.00 | 4,600 |
| 2026-06-10 | 13,300.00 | 13,480.00 | 12,370.00 | 12,400.00 | 6,200.00 | 13,148 |
| 2026-06-09 | 13,270.00 | 13,270.00 | 12,010.00 | 12,650.00 | 6,325.00 | 16,642 |
| 2026-06-08 | 12,000.00 | 12,350.00 | 10,980.00 | 11,780.00 | 5,890.00 | 55,446 |
| 2026-06-05 | 13,500.00 | 13,500.00 | 12,240.00 | 12,830.00 | 6,415.00 | 37,406 |
| 2026-06-04 | 13,320.00 | 14,060.00 | 13,320.00 | 13,650.00 | 6,825.00 | 25,910 |
| 2026-06-02 | 13,890.00 | 14,210.00 | 13,300.00 | 13,320.00 | 6,660.00 | 86,610 |
| 2026-06-01 | 14,900.00 | 14,990.00 | 14,000.00 | 14,000.00 | 7,000.00 | 88,586 |
| 2026-05-29 | 16,250.00 | 16,250.00 | 14,750.00 | 14,900.00 | 7,450.00 | 55,680 |
| 2026-05-28 | 15,710.00 | 16,290.00 | 14,700.00 | 15,850.00 | 7,925.00 | 72,190 |
| 2026-05-27 | 16,420.00 | 17,200.00 | 15,700.00 | 15,710.00 | 7,855.00 | 133,442 |
| 2026-05-26 | 17,000.00 | 17,110.00 | 16,100.00 | 16,420.00 | 8,210.00 | 42,130 |
| 2026-05-22 | 16,500.00 | 17,360.00 | 16,500.00 | 16,610.00 | 8,305.00 | 23,452 |
| 2026-05-21 | 16,000.00 | 16,860.00 | 15,510.00 | 16,180.00 | 8,090.00 | 47,222 |
| 2026-05-20 | 15,800.00 | 16,490.00 | 14,900.00 | 15,790.00 | 7,895.00 | 79,754 |
| 2026-05-19 | 16,730.00 | 16,740.00 | 15,260.00 | 15,800.00 | 7,900.00 | 31,422 |
| 2026-05-18 | 16,500.00 | 17,000.00 | 15,520.00 | 16,740.00 | 8,370.00 | 35,046 |
| 2026-05-15 | 18,210.00 | 18,210.00 | 15,500.00 | 16,280.00 | 8,140.00 | 78,206 |
| 2026-05-14 | 17,910.00 | 18,400.00 | 17,870.00 | 18,210.00 | 9,105.00 | 28,470 |
| 2026-05-13 | 18,890.00 | 18,890.00 | 17,770.00 | 17,910.00 | 8,955.00 | 40,262 |
| 2026-05-12 | 18,650.00 | 19,200.00 | 18,000.00 | 18,240.00 | 9,120.00 | 130,262 |
| 2026-05-11 | 19,540.00 | 20,100.00 | 18,510.00 | 19,100.00 | 9,550.00 | 75,208 |
| 2026-05-08 | 19,000.00 | 19,900.00 | 18,100.00 | 19,540.00 | 9,770.00 | 107,444 |
| 2026-05-07 | 20,450.00 | 20,900.00 | 18,900.00 | 19,000.00 | 9,500.00 | 104,522 |
| 2026-05-06 | 20,600.00 | 21,200.00 | 19,760.00 | 20,200.00 | 10,100.00 | 198,348 |
| 2026-05-04 | 18,820.00 | 20,200.00 | 18,770.00 | 20,200.00 | 10,100.00 | 137,736 |
| 2026-04-30 | 18,680.00 | 19,500.00 | 18,410.00 | 18,820.00 | 9,410.00 | 148,730 |
| 2026-04-29 | 18,560.00 | 19,170.00 | 18,100.00 | 18,750.00 | 9,375.00 | 39,112 |
| 2026-04-28 | 18,940.00 | 19,800.00 | 18,280.00 | 18,560.00 | 9,280.00 | 118,670 |
| 2026-04-27 | 18,700.00 | 19,400.00 | 18,400.00 | 19,000.00 | 9,500.00 | 59,386 |
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.