Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,500.00 | 6,510.00 | 6,370.00 | 6,370.00 | 3,185.00 | 32,796 |
| 2025-10-28 | 6,600.00 | 6,600.00 | 6,440.00 | 6,510.00 | 3,255.00 | 14,828 |
| 2025-10-27 | 6,500.00 | 6,650.00 | 6,340.00 | 6,610.00 | 3,305.00 | 27,222 |
| 2025-10-24 | 6,600.00 | 6,600.00 | 6,450.00 | 6,530.00 | 3,265.00 | 33,668 |
| 2025-10-23 | 6,500.00 | 7,510.00 | 6,470.00 | 6,550.00 | 3,275.00 | 172,626 |
| 2025-10-22 | 6,600.00 | 6,600.00 | 6,480.00 | 6,510.00 | 3,255.00 | 14,650 |
| 2025-10-21 | 6,540.00 | 6,540.00 | 6,480.00 | 6,520.00 | 3,260.00 | 18,750 |
| 2025-10-20 | 6,530.00 | 6,590.00 | 6,510.00 | 6,530.00 | 3,265.00 | 22,594 |
| 2025-10-17 | 6,750.00 | 6,750.00 | 6,510.00 | 6,530.00 | 3,265.00 | 19,478 |
| 2025-10-16 | 6,850.00 | 7,050.00 | 6,720.00 | 6,720.00 | 3,360.00 | 16,972 |
| 2025-10-15 | 7,150.00 | 7,170.00 | 6,720.00 | 6,850.00 | 3,425.00 | 7,488 |
| 2025-10-14 | 6,860.00 | 7,240.00 | 6,680.00 | 6,850.00 | 3,425.00 | 29,930 |
| 2025-10-13 | 6,830.00 | 6,840.00 | 6,520.00 | 6,780.00 | 3,390.00 | 19,416 |
| 2025-10-10 | 6,620.00 | 6,950.00 | 6,620.00 | 6,830.00 | 3,415.00 | 48,206 |
| 2025-10-02 | 6,500.00 | 6,640.00 | 6,380.00 | 6,520.00 | 3,260.00 | 32,640 |
| 2025-10-01 | 6,490.00 | 6,490.00 | 6,340.00 | 6,360.00 | 3,180.00 | 11,198 |
| 2025-09-30 | 6,650.00 | 6,650.00 | 6,290.00 | 6,310.00 | 3,155.00 | 11,070 |
| 2025-09-29 | 6,360.00 | 6,500.00 | 6,280.00 | 6,320.00 | 3,160.00 | 13,882 |
| 2025-09-26 | 6,560.00 | 6,560.00 | 6,350.00 | 6,350.00 | 3,175.00 | 21,174 |
| 2025-09-25 | 6,260.00 | 7,450.00 | 6,200.00 | 6,560.00 | 3,280.00 | 89,338 |
| 2025-09-24 | 6,290.00 | 6,290.00 | 6,180.00 | 6,190.00 | 3,095.00 | 10,416 |
| 2025-09-23 | 6,320.00 | 6,330.00 | 6,230.00 | 6,270.00 | 3,135.00 | 14,032 |
| 2025-09-22 | 6,430.00 | 6,500.00 | 6,330.00 | 6,350.00 | 3,175.00 | 10,310 |
| 2025-09-19 | 6,480.00 | 6,480.00 | 6,360.00 | 6,430.00 | 3,215.00 | 11,058 |
| 2025-09-18 | 6,450.00 | 6,480.00 | 6,330.00 | 6,480.00 | 3,240.00 | 13,352 |
| 2025-09-17 | 6,420.00 | 6,550.00 | 6,300.00 | 6,460.00 | 3,230.00 | 13,804 |
| 2025-09-16 | 6,510.00 | 6,540.00 | 6,340.00 | 6,420.00 | 3,210.00 | 24,096 |
| 2025-09-15 | 6,300.00 | 6,440.00 | 6,220.00 | 6,400.00 | 3,200.00 | 21,406 |
| 2025-09-12 | 6,860.00 | 6,860.00 | 6,300.00 | 6,300.00 | 3,150.00 | 16,242 |
| 2025-09-11 | 6,350.00 | 6,520.00 | 6,300.00 | 6,320.00 | 3,160.00 | 12,098 |
| 2025-09-10 | 6,600.00 | 6,600.00 | 6,310.00 | 6,310.00 | 3,155.00 | 22,248 |
| 2025-09-09 | 6,310.00 | 6,800.00 | 6,290.00 | 6,410.00 | 3,205.00 | 44,556 |
| 2025-09-08 | 6,370.00 | 6,370.00 | 6,100.00 | 6,260.00 | 3,130.00 | 15,296 |
| 2025-09-05 | 6,400.00 | 6,400.00 | 6,340.00 | 6,370.00 | 3,185.00 | 10,218 |
| 2025-09-04 | 6,310.00 | 6,400.00 | 6,290.00 | 6,360.00 | 3,180.00 | 9,984 |
| 2025-09-03 | 6,390.00 | 6,400.00 | 6,260.00 | 6,310.00 | 3,155.00 | 28,482 |
| 2025-09-02 | 6,500.00 | 6,590.00 | 6,210.00 | 6,400.00 | 3,200.00 | 35,400 |
| 2025-09-01 | 6,700.00 | 6,700.00 | 6,500.00 | 6,530.00 | 3,265.00 | 12,704 |
| 2025-08-29 | 6,830.00 | 6,830.00 | 6,650.00 | 6,650.00 | 3,325.00 | 17,198 |
| 2025-08-28 | 6,750.00 | 6,870.00 | 6,730.00 | 6,730.00 | 3,365.00 | 3,842 |
| 2025-08-27 | 6,860.00 | 6,860.00 | 6,700.00 | 6,750.00 | 3,375.00 | 14,822 |
| 2025-08-26 | 6,850.00 | 6,870.00 | 6,710.00 | 6,860.00 | 3,430.00 | 10,802 |
| 2025-08-25 | 6,700.00 | 6,870.00 | 6,640.00 | 6,850.00 | 3,425.00 | 19,598 |
| 2025-08-22 | 6,900.00 | 6,900.00 | 6,770.00 | 6,870.00 | 3,435.00 | 6,066 |
| 2025-08-21 | 6,890.00 | 6,980.00 | 6,690.00 | 6,740.00 | 3,370.00 | 19,120 |
| 2025-08-20 | 7,090.00 | 7,090.00 | 6,780.00 | 6,890.00 | 3,445.00 | 32,776 |
| 2025-08-19 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 3,545.00 | 15,986 |
| 2025-08-18 | 7,420.00 | 7,420.00 | 7,130.00 | 7,200.00 | 3,600.00 | 24,506 |
| 2025-08-14 | 7,600.00 | 7,600.00 | 7,390.00 | 7,420.00 | 3,710.00 | 10,958 |
| 2025-08-13 | 7,600.00 | 7,600.00 | 7,390.00 | 7,410.00 | 3,705.00 | 24,160 |
| 2025-08-12 | 7,630.00 | 7,630.00 | 7,500.00 | 7,550.00 | 3,775.00 | 5,060 |
| 2025-08-11 | 7,630.00 | 7,700.00 | 7,500.00 | 7,500.00 | 3,750.00 | 35,260 |
| 2025-08-08 | 7,520.00 | 7,700.00 | 7,520.00 | 7,630.00 | 3,815.00 | 16,936 |
| 2025-08-07 | 7,740.00 | 7,830.00 | 7,650.00 | 7,690.00 | 3,845.00 | 18,390 |
| 2025-08-06 | 7,900.00 | 7,990.00 | 7,670.00 | 7,740.00 | 3,870.00 | 17,018 |
| 2025-08-05 | 7,750.00 | 7,830.00 | 7,670.00 | 7,720.00 | 3,860.00 | 12,476 |
| 2025-08-04 | 7,990.00 | 8,000.00 | 7,650.00 | 7,750.00 | 3,875.00 | 12,010 |
| 2025-08-01 | 7,770.00 | 7,830.00 | 7,680.00 | 7,700.00 | 3,850.00 | 6,416 |
| 2025-07-31 | 8,070.00 | 8,070.00 | 7,700.00 | 7,780.00 | 3,890.00 | 16,490 |
| 2025-07-30 | 7,850.00 | 7,970.00 | 7,800.00 | 7,850.00 | 3,925.00 | 21,554 |
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.