Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 13,640.00 | 15,650.00 | 13,400.00 | 15,350.00 | 7,675.00 | 164,744 |
| 2026-01-23 | 13,750.00 | 14,250.00 | 13,500.00 | 13,750.00 | 6,875.00 | 59,742 |
| 2026-01-22 | 13,160.00 | 13,940.00 | 13,160.00 | 13,600.00 | 6,800.00 | 42,376 |
| 2026-01-21 | 13,500.00 | 13,500.00 | 12,740.00 | 13,150.00 | 6,575.00 | 102,488 |
| 2026-01-20 | 13,730.00 | 13,920.00 | 13,250.00 | 13,580.00 | 6,790.00 | 45,412 |
| 2026-01-19 | 13,900.00 | 15,000.00 | 13,540.00 | 13,730.00 | 6,865.00 | 102,484 |
| 2026-01-16 | 14,760.00 | 14,850.00 | 12,990.00 | 14,050.00 | 7,025.00 | 219,076 |
| 2026-01-15 | 13,500.00 | 14,580.00 | 13,500.00 | 14,420.00 | 7,210.00 | 177,104 |
| 2026-01-14 | 12,450.00 | 13,500.00 | 12,450.00 | 13,420.00 | 6,710.00 | 148,932 |
| 2026-01-13 | 11,900.00 | 12,740.00 | 11,000.00 | 12,410.00 | 6,205.00 | 164,436 |
| 2026-01-12 | 10,230.00 | 11,200.00 | 10,230.00 | 11,140.00 | 5,570.00 | 76,240 |
| 2026-01-09 | 10,310.00 | 10,590.00 | 10,140.00 | 10,220.00 | 5,110.00 | 31,258 |
| 2026-01-08 | 10,720.00 | 10,910.00 | 9,970.00 | 10,310.00 | 5,155.00 | 114,262 |
| 2026-01-07 | 11,080.00 | 11,490.00 | 10,520.00 | 10,720.00 | 5,360.00 | 71,956 |
| 2026-01-06 | 10,220.00 | 12,000.00 | 9,300.00 | 10,860.00 | 5,430.00 | 308,842 |
| 2026-01-05 | 8,540.00 | 10,000.00 | 8,540.00 | 9,480.00 | 4,740.00 | 113,604 |
| 2026-01-02 | 8,760.00 | 8,760.00 | 8,560.00 | 8,620.00 | 4,310.00 | 10,182 |
| 2025-12-30 | 8,450.00 | 8,850.00 | 8,390.00 | 8,600.00 | 4,300.00 | 34,660 |
| 2025-12-29 | 8,950.00 | 8,950.00 | 8,260.00 | 8,450.00 | 4,225.00 | 18,430 |
| 2025-12-26 | 8,420.00 | 8,590.00 | 8,380.00 | 8,440.00 | 4,220.00 | 7,814 |
| 2025-12-24 | 8,650.00 | 8,650.00 | 8,380.00 | 8,410.00 | 4,205.00 | 25,440 |
| 2025-12-23 | 8,580.00 | 8,650.00 | 8,500.00 | 8,550.00 | 4,275.00 | 19,618 |
| 2025-12-22 | 8,540.00 | 8,670.00 | 8,430.00 | 8,540.00 | 4,270.00 | 10,126 |
| 2025-12-19 | 8,460.00 | 8,630.00 | 8,380.00 | 8,600.00 | 4,300.00 | 13,418 |
| 2025-12-18 | 8,700.00 | 8,700.00 | 8,410.00 | 8,460.00 | 4,230.00 | 6,874 |
| 2025-12-17 | 8,600.00 | 8,780.00 | 8,450.00 | 8,480.00 | 4,240.00 | 10,968 |
| 2025-12-16 | 8,700.00 | 8,700.00 | 8,540.00 | 8,670.00 | 4,335.00 | 11,154 |
| 2025-12-15 | 8,710.00 | 8,740.00 | 8,470.00 | 8,700.00 | 4,350.00 | 15,206 |
| 2025-12-12 | 8,880.00 | 8,880.00 | 8,580.00 | 8,710.00 | 4,355.00 | 18,490 |
| 2025-12-11 | 8,870.00 | 8,870.00 | 8,440.00 | 8,750.00 | 4,375.00 | 44,628 |
| 2025-12-10 | 8,810.00 | 8,810.00 | 8,650.00 | 8,700.00 | 4,350.00 | 9,516 |
| 2025-12-09 | 8,600.00 | 8,800.00 | 8,470.00 | 8,730.00 | 4,365.00 | 13,670 |
| 2025-12-08 | 8,620.00 | 8,690.00 | 8,410.00 | 8,520.00 | 4,260.00 | 12,816 |
| 2025-12-05 | 8,560.00 | 8,700.00 | 8,500.00 | 8,620.00 | 4,310.00 | 23,870 |
| 2025-12-04 | 8,830.00 | 9,000.00 | 8,540.00 | 8,560.00 | 4,280.00 | 23,326 |
| 2025-12-03 | 8,740.00 | 8,910.00 | 8,670.00 | 8,750.00 | 4,375.00 | 13,754 |
| 2025-12-02 | 9,080.00 | 9,080.00 | 8,600.00 | 8,730.00 | 4,365.00 | 14,062 |
| 2025-12-01 | 8,950.00 | 9,090.00 | 8,840.00 | 8,850.00 | 4,425.00 | 11,632 |
| 2025-11-28 | 8,900.00 | 9,000.00 | 8,790.00 | 8,840.00 | 4,420.00 | 18,596 |
| 2025-11-27 | 9,030.00 | 9,220.00 | 8,800.00 | 8,900.00 | 4,450.00 | 46,652 |
| 2025-11-26 | 9,390.00 | 9,390.00 | 8,660.00 | 9,030.00 | 4,515.00 | 57,928 |
| 2025-11-25 | 9,200.00 | 9,490.00 | 9,100.00 | 9,390.00 | 4,695.00 | 21,604 |
| 2025-11-24 | 9,200.00 | 9,650.00 | 8,950.00 | 9,100.00 | 4,550.00 | 27,356 |
| 2025-11-21 | 9,300.00 | 9,500.00 | 9,240.00 | 9,250.00 | 4,625.00 | 38,904 |
| 2025-11-20 | 9,900.00 | 9,900.00 | 9,310.00 | 9,460.00 | 4,730.00 | 21,474 |
| 2025-11-19 | 9,480.00 | 9,480.00 | 9,150.00 | 9,410.00 | 4,705.00 | 24,720 |
| 2025-11-18 | 9,630.00 | 9,850.00 | 9,250.00 | 9,480.00 | 4,740.00 | 70,306 |
| 2025-11-17 | 9,300.00 | 9,660.00 | 9,110.00 | 9,630.00 | 4,815.00 | 50,190 |
| 2025-11-14 | 8,800.00 | 9,760.00 | 8,530.00 | 9,300.00 | 4,650.00 | 169,948 |
| 2025-11-13 | 9,490.00 | 9,490.00 | 8,780.00 | 8,830.00 | 4,415.00 | 64,940 |
| 2025-11-12 | 9,480.00 | 9,500.00 | 9,190.00 | 9,210.00 | 4,605.00 | 85,930 |
| 2025-11-11 | 8,980.00 | 9,600.00 | 8,700.00 | 9,560.00 | 4,780.00 | 237,254 |
| 2025-11-10 | 8,490.00 | 8,990.00 | 8,070.00 | 8,990.00 | 4,495.00 | 219,326 |
| 2025-11-07 | 9,100.00 | 11,260.00 | 8,400.00 | 8,490.00 | 4,245.00 | 1,775,234 |
| 2025-11-06 | 7,010.00 | 9,080.00 | 7,010.00 | 9,080.00 | 4,540.00 | 772,106 |
| 2025-11-05 | 6,500.00 | 7,650.00 | 6,490.00 | 6,990.00 | 3,495.00 | 204,602 |
| 2025-11-04 | 6,750.00 | 6,780.00 | 6,560.00 | 6,580.00 | 3,290.00 | 28,276 |
| 2025-11-03 | 6,350.00 | 6,760.00 | 6,340.00 | 6,750.00 | 3,375.00 | 69,940 |
| 2025-10-31 | 6,400.00 | 6,440.00 | 6,340.00 | 6,410.00 | 3,205.00 | 18,772 |
| 2025-10-30 | 6,370.00 | 6,530.00 | 6,360.00 | 6,400.00 | 3,200.00 | 14,478 |
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.