Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 18,820.00 | 19,000.00 | 18,100.00 | 18,700.00 | 9,350.00 | 42,144 |
| 2026-04-23 | 19,050.00 | 19,200.00 | 18,010.00 | 18,290.00 | 9,145.00 | 41,508 |
| 2026-04-22 | 19,200.00 | 19,200.00 | 18,000.00 | 18,950.00 | 9,475.00 | 60,340 |
| 2026-04-21 | 19,350.00 | 19,850.00 | 18,400.00 | 19,170.00 | 9,585.00 | 107,944 |
| 2026-04-20 | 19,000.00 | 19,720.00 | 17,900.00 | 19,300.00 | 9,650.00 | 153,692 |
| 2026-04-17 | 18,400.00 | 18,800.00 | 17,700.00 | 18,330.00 | 9,165.00 | 108,972 |
| 2026-04-16 | 18,300.00 | 19,500.00 | 17,670.00 | 18,030.00 | 9,015.00 | 212,292 |
| 2026-04-15 | 15,900.00 | 17,930.00 | 15,400.00 | 17,650.00 | 8,825.00 | 181,652 |
| 2026-04-14 | 15,210.00 | 16,090.00 | 15,210.00 | 15,360.00 | 7,680.00 | 30,206 |
| 2026-04-13 | 15,540.00 | 15,540.00 | 15,100.00 | 15,180.00 | 7,590.00 | 21,334 |
| 2026-04-10 | 15,410.00 | 15,740.00 | 15,330.00 | 15,680.00 | 7,840.00 | 13,316 |
| 2026-04-09 | 15,370.00 | 17,000.00 | 15,250.00 | 15,400.00 | 7,700.00 | 25,428 |
| 2026-04-08 | 15,600.00 | 16,300.00 | 15,310.00 | 15,370.00 | 7,685.00 | 39,748 |
| 2026-04-07 | 15,740.00 | 15,850.00 | 15,100.00 | 15,200.00 | 7,600.00 | 34,468 |
| 2026-04-06 | 16,790.00 | 16,790.00 | 15,330.00 | 15,740.00 | 7,870.00 | 88,974 |
| 2026-04-03 | 13,900.00 | 18,000.00 | 13,860.00 | 16,780.00 | 8,390.00 | 228,680 |
| 2026-04-02 | 14,670.00 | 14,670.00 | 13,630.00 | 13,910.00 | 6,955.00 | 37,080 |
| 2026-04-01 | 14,750.00 | 14,920.00 | 14,340.00 | 14,640.00 | 7,320.00 | 18,824 |
| 2026-03-31 | 14,840.00 | 14,840.00 | 14,000.00 | 14,130.00 | 7,065.00 | 44,072 |
| 2026-03-30 | 15,000.00 | 15,500.00 | 14,870.00 | 14,880.00 | 7,440.00 | 21,628 |
| 2026-03-27 | 16,030.00 | 16,030.00 | 14,800.00 | 15,560.00 | 7,780.00 | 46,974 |
| 2026-03-26 | 16,090.00 | 16,490.00 | 15,760.00 | 15,780.00 | 7,890.00 | 29,518 |
| 2026-03-25 | 15,750.00 | 16,480.00 | 15,750.00 | 16,090.00 | 8,045.00 | 47,926 |
| 2026-03-24 | 15,850.00 | 16,950.00 | 15,700.00 | 15,750.00 | 7,875.00 | 54,230 |
| 2026-03-23 | 16,460.00 | 16,460.00 | 15,150.00 | 15,450.00 | 7,725.00 | 61,494 |
| 2026-03-20 | 16,590.00 | 17,010.00 | 16,250.00 | 16,470.00 | 8,235.00 | 48,780 |
| 2026-03-19 | 17,450.00 | 17,960.00 | 16,590.00 | 16,590.00 | 8,295.00 | 76,350 |
| 2026-03-18 | 18,640.00 | 18,640.00 | 17,300.00 | 17,450.00 | 8,725.00 | 70,808 |
| 2026-03-17 | 19,950.00 | 20,200.00 | 17,860.00 | 18,120.00 | 9,060.00 | 208,662 |
| 2026-03-16 | 20,800.00 | 21,300.00 | 19,700.00 | 19,800.00 | 9,900.00 | 122,662 |
| 2026-03-13 | 19,800.00 | 20,800.00 | 18,750.00 | 20,550.00 | 10,275.00 | 127,132 |
| 2026-03-12 | 17,380.00 | 19,800.00 | 17,360.00 | 19,800.00 | 9,900.00 | 139,020 |
| 2026-03-11 | 17,380.00 | 17,470.00 | 16,990.00 | 17,380.00 | 8,690.00 | 57,262 |
| 2026-03-10 | 16,740.00 | 17,400.00 | 16,560.00 | 16,560.00 | 8,280.00 | 74,582 |
| 2026-03-09 | 16,900.00 | 16,900.00 | 15,660.00 | 16,060.00 | 8,030.00 | 58,018 |
| 2026-03-06 | 15,880.00 | 17,350.00 | 15,880.00 | 17,020.00 | 8,510.00 | 60,124 |
| 2026-03-05 | 13,800.00 | 16,390.00 | 13,800.00 | 15,880.00 | 7,940.00 | 73,152 |
| 2026-03-04 | 15,500.00 | 15,940.00 | 13,400.00 | 13,550.00 | 6,775.00 | 92,772 |
| 2026-03-03 | 16,800.00 | 16,800.00 | 15,890.00 | 15,950.00 | 7,975.00 | 82,708 |
| 2026-02-27 | 17,300.00 | 17,300.00 | 15,700.00 | 16,820.00 | 8,410.00 | 75,102 |
| 2026-02-26 | 16,900.00 | 16,900.00 | 15,300.00 | 16,660.00 | 8,330.00 | 107,554 |
| 2026-02-25 | 17,100.00 | 17,790.00 | 16,120.00 | 16,350.00 | 8,175.00 | 86,492 |
| 2026-02-24 | 17,610.00 | 17,950.00 | 16,950.00 | 17,100.00 | 8,550.00 | 85,080 |
| 2026-02-23 | 17,430.00 | 17,740.00 | 17,110.00 | 17,610.00 | 8,805.00 | 45,612 |
| 2026-02-20 | 17,380.00 | 17,890.00 | 16,870.00 | 17,430.00 | 8,715.00 | 94,612 |
| 2026-02-19 | 17,250.00 | 17,890.00 | 16,600.00 | 17,400.00 | 8,700.00 | 76,654 |
| 2026-02-13 | 17,510.00 | 17,820.00 | 16,610.00 | 17,240.00 | 8,620.00 | 50,386 |
| 2026-02-12 | 16,670.00 | 17,860.00 | 16,670.00 | 17,500.00 | 8,750.00 | 97,062 |
| 2026-02-11 | 19,650.00 | 19,650.00 | 16,540.00 | 16,650.00 | 8,325.00 | 327,726 |
| 2026-02-10 | 20,650.00 | 21,100.00 | 19,830.00 | 19,830.00 | 9,915.00 | 134,240 |
| 2026-02-09 | 19,100.00 | 20,750.00 | 19,100.00 | 20,300.00 | 10,150.00 | 150,704 |
| 2026-02-06 | 19,390.00 | 19,390.00 | 18,330.00 | 19,060.00 | 9,530.00 | 96,212 |
| 2026-02-05 | 17,700.00 | 19,760.00 | 17,400.00 | 18,980.00 | 9,490.00 | 144,548 |
| 2026-02-04 | 16,900.00 | 17,720.00 | 16,800.00 | 17,710.00 | 8,855.00 | 72,404 |
| 2026-02-03 | 16,750.00 | 17,250.00 | 16,170.00 | 16,900.00 | 8,450.00 | 89,972 |
| 2026-02-02 | 16,940.00 | 16,940.00 | 15,250.00 | 16,110.00 | 8,055.00 | 150,802 |
| 2026-01-30 | 15,800.00 | 16,600.00 | 15,800.00 | 16,430.00 | 8,215.00 | 81,146 |
| 2026-01-29 | 16,000.00 | 16,200.00 | 15,650.00 | 15,800.00 | 7,900.00 | 57,854 |
| 2026-01-28 | 15,650.00 | 16,200.00 | 15,450.00 | 15,600.00 | 7,800.00 | 72,042 |
| 2026-01-27 | 15,350.00 | 16,480.00 | 15,150.00 | 15,650.00 | 7,825.00 | 96,580 |
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.