Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7,990.00 | 8,010.00 | 7,880.00 | 7,930.00 | 3,965.00 | 15,908 |
| 2025-07-28 | 8,050.00 | 8,240.00 | 7,900.00 | 7,970.00 | 3,985.00 | 36,724 |
| 2025-07-25 | 7,930.00 | 8,000.00 | 7,810.00 | 7,940.00 | 3,970.00 | 9,024 |
| 2025-07-24 | 8,100.00 | 8,100.00 | 7,920.00 | 7,930.00 | 3,965.00 | 17,286 |
| 2025-07-23 | 8,010.00 | 8,070.00 | 7,860.00 | 7,870.00 | 3,935.00 | 14,220 |
| 2025-07-22 | 7,970.00 | 8,100.00 | 7,920.00 | 8,010.00 | 4,005.00 | 20,614 |
| 2025-07-21 | 8,060.00 | 8,170.00 | 7,920.00 | 8,030.00 | 4,015.00 | 10,872 |
| 2025-07-18 | 8,060.00 | 8,150.00 | 7,990.00 | 8,050.00 | 4,025.00 | 16,580 |
| 2025-07-17 | 8,170.00 | 8,260.00 | 7,850.00 | 8,140.00 | 4,070.00 | 29,940 |
| 2025-07-16 | 7,690.00 | 9,150.00 | 7,590.00 | 8,010.00 | 4,005.00 | 301,324 |
| 2025-07-15 | 7,650.00 | 7,890.00 | 7,560.00 | 7,690.00 | 3,845.00 | 24,436 |
| 2025-07-14 | 7,900.00 | 7,990.00 | 7,700.00 | 7,700.00 | 3,850.00 | 41,500 |
| 2025-07-11 | 8,070.00 | 8,140.00 | 7,920.00 | 8,030.00 | 4,015.00 | 29,140 |
| 2025-07-10 | 8,310.00 | 8,830.00 | 7,980.00 | 8,040.00 | 4,020.00 | 95,092 |
| 2025-07-09 | 9,580.00 | 9,990.00 | 8,450.00 | 8,530.00 | 4,265.00 | 213,490 |
| 2025-06-13 | 814.00 | 822.00 | 789.00 | 790.00 | 3,950.00 | 32,658 |
| 2025-06-12 | 810.00 | 820.00 | 797.00 | 815.00 | 4,075.00 | 20,558 |
| 2025-06-11 | 813.00 | 826.00 | 805.00 | 810.00 | 4,050.00 | 13,911 |
| 2025-06-10 | 828.00 | 840.00 | 815.00 | 816.00 | 4,080.00 | 19,663 |
| 2025-06-09 | 825.00 | 831.00 | 810.00 | 828.00 | 4,140.00 | 23,298 |
| 2025-06-05 | 819.00 | 832.00 | 815.00 | 825.00 | 4,125.00 | 13,521 |
| 2025-06-04 | 807.00 | 819.00 | 799.00 | 819.00 | 4,095.00 | 11,033 |
| 2025-06-02 | 815.00 | 815.00 | 795.00 | 807.00 | 4,035.00 | 5,756 |
| 2025-05-30 | 803.00 | 845.00 | 784.00 | 799.00 | 3,995.00 | 23,114 |
| 2025-05-29 | 790.00 | 820.00 | 790.00 | 810.00 | 4,050.00 | 25,398 |
| 2025-05-28 | 787.00 | 800.00 | 777.00 | 797.00 | 3,985.00 | 6,263 |
| 2025-05-27 | 793.00 | 810.00 | 760.00 | 787.00 | 3,935.00 | 11,730 |
| 2025-05-26 | 718.00 | 935.00 | 718.00 | 784.00 | 3,920.00 | 232,178 |
| 2025-05-23 | 735.00 | 778.00 | 725.00 | 725.00 | 3,625.00 | 7,530 |
| 2025-05-22 | 749.00 | 766.00 | 734.00 | 735.00 | 3,675.00 | 15,663 |
| 2025-05-21 | 778.00 | 779.00 | 732.00 | 750.00 | 3,750.00 | 5,744 |
| 2025-05-20 | 740.00 | 795.00 | 740.00 | 774.00 | 3,870.00 | 11,219 |
| 2025-05-19 | 768.00 | 768.00 | 736.00 | 749.00 | 3,745.00 | 26,485 |
| 2025-05-16 | 797.00 | 797.00 | 766.00 | 768.00 | 3,840.00 | 16,720 |
| 2025-05-15 | 800.00 | 800.00 | 771.00 | 797.00 | 3,985.00 | 11,947 |
| 2025-05-14 | 773.00 | 798.00 | 760.00 | 797.00 | 3,985.00 | 24,970 |
| 2025-05-13 | 800.00 | 800.00 | 761.00 | 774.00 | 3,870.00 | 15,037 |
| 2025-05-12 | 777.00 | 777.00 | 759.00 | 761.00 | 3,805.00 | 9,500 |
| 2025-05-09 | 779.00 | 795.00 | 751.00 | 751.00 | 3,755.00 | 24,211 |
| 2025-05-08 | 797.00 | 797.00 | 770.00 | 778.00 | 3,890.00 | 15,007 |
| 2025-05-07 | 816.00 | 816.00 | 780.00 | 783.00 | 3,915.00 | 26,717 |
| 2025-05-02 | 817.00 | 842.00 | 817.00 | 817.00 | 4,085.00 | 11,193 |
| 2025-04-30 | 828.00 | 852.00 | 817.00 | 827.00 | 4,135.00 | 5,549 |
| 2025-04-29 | 857.00 | 875.00 | 804.00 | 828.00 | 4,140.00 | 15,477 |
| 2025-04-28 | 851.00 | 862.00 | 833.00 | 834.00 | 4,170.00 | 16,190 |
| 2025-04-25 | 859.00 | 859.00 | 837.00 | 851.00 | 4,255.00 | 15,268 |
| 2025-04-24 | 857.00 | 858.00 | 834.00 | 844.00 | 4,220.00 | 13,468 |
| 2025-04-23 | 879.00 | 879.00 | 830.00 | 842.00 | 4,210.00 | 48,118 |
| 2025-04-22 | 860.00 | 903.00 | 855.00 | 860.00 | 4,300.00 | 12,782 |
| 2025-04-21 | 902.00 | 902.00 | 863.00 | 875.00 | 4,375.00 | 16,911 |
| 2025-04-18 | 904.00 | 932.00 | 870.00 | 902.00 | 4,510.00 | 31,640 |
| 2025-04-17 | 820.00 | 910.00 | 785.00 | 904.00 | 4,520.00 | 89,238 |
| 2025-04-16 | 865.00 | 865.00 | 772.00 | 781.00 | 3,905.00 | 94,152 |
| 2025-04-15 | 1,020.00 | 1,050.00 | 751.00 | 831.00 | 4,155.00 | 361,529 |
| 2025-04-14 | 1,050.00 | 1,050.00 | 968.00 | 1,020.00 | 5,100.00 | 22,255 |
| 2025-04-11 | 965.00 | 1,012.00 | 965.00 | 1,001.00 | 5,005.00 | 8,112 |
| 2025-04-10 | 975.00 | 1,026.00 | 974.00 | 1,002.00 | 5,010.00 | 22,740 |
| 2025-04-09 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 4,850.00 | 14,721 |
| 2025-04-08 | 984.00 | 1,039.00 | 981.00 | 997.00 | 4,985.00 | 15,926 |
| 2025-04-07 | 1,021.00 | 1,021.00 | 962.00 | 980.00 | 4,900.00 | 36,494 |
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.