Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,018.00 | 1,059.00 | 1,000.00 | 1,020.00 | 5,100.00 | 26,768 |
| 2025-04-03 | 1,056.00 | 1,056.00 | 1,008.00 | 1,027.00 | 5,135.00 | 21,132 |
| 2025-04-02 | 1,063.00 | 1,085.00 | 1,040.00 | 1,040.00 | 5,200.00 | 17,792 |
| 2025-04-01 | 1,078.00 | 1,115.00 | 1,076.00 | 1,079.00 | 5,395.00 | 17,656 |
| 2025-03-31 | 1,085.00 | 1,088.00 | 1,061.00 | 1,078.00 | 5,390.00 | 24,901 |
| 2025-03-28 | 1,106.00 | 1,106.00 | 1,085.00 | 1,090.00 | 5,450.00 | 15,836 |
| 2025-03-27 | 1,133.00 | 1,143.00 | 1,105.00 | 1,106.00 | 5,530.00 | 29,642 |
| 2025-03-26 | 1,155.00 | 1,172.00 | 1,133.00 | 1,133.00 | 5,665.00 | 17,124 |
| 2025-03-25 | 1,151.00 | 1,164.00 | 1,150.00 | 1,155.00 | 5,775.00 | 35,216 |
| 2025-03-24 | 1,174.00 | 1,174.00 | 1,150.00 | 1,151.00 | 5,755.00 | 9,472 |
| 2025-03-21 | 1,160.00 | 1,172.00 | 1,155.00 | 1,159.00 | 5,795.00 | 17,186 |
| 2025-03-20 | 1,172.00 | 1,198.00 | 1,160.00 | 1,162.00 | 5,810.00 | 9,003 |
| 2025-03-19 | 1,195.00 | 1,195.00 | 1,150.00 | 1,174.00 | 5,870.00 | 24,839 |
| 2025-03-18 | 1,186.00 | 1,209.00 | 1,179.00 | 1,193.00 | 5,965.00 | 26,669 |
| 2025-03-17 | 1,165.00 | 1,208.00 | 1,160.00 | 1,189.00 | 5,945.00 | 19,267 |
| 2025-03-14 | 1,167.00 | 1,200.00 | 1,100.00 | 1,160.00 | 5,800.00 | 10,168 |
| 2025-03-13 | 1,125.00 | 1,227.00 | 1,108.00 | 1,170.00 | 5,850.00 | 36,562 |
| 2025-03-12 | 1,082.00 | 1,169.00 | 1,082.00 | 1,119.00 | 5,595.00 | 16,552 |
| 2025-03-11 | 1,081.00 | 1,099.00 | 1,071.00 | 1,081.00 | 5,405.00 | 8,595 |
| 2025-03-10 | 1,074.00 | 1,123.00 | 1,073.00 | 1,090.00 | 5,450.00 | 13,577 |
| 2025-03-07 | 1,099.00 | 1,099.00 | 1,071.00 | 1,074.00 | 5,370.00 | 10,199 |
| 2025-03-06 | 1,101.00 | 1,128.00 | 1,071.00 | 1,080.00 | 5,400.00 | 27,960 |
| 2025-03-05 | 1,092.00 | 1,131.00 | 1,078.00 | 1,082.00 | 5,410.00 | 17,396 |
| 2025-03-04 | 1,144.00 | 1,144.00 | 1,080.00 | 1,092.00 | 5,460.00 | 43,817 |
| 2025-02-28 | 1,159.00 | 1,169.00 | 1,144.00 | 1,144.00 | 5,720.00 | 27,178 |
| 2025-02-27 | 1,189.00 | 1,209.00 | 1,168.00 | 1,170.00 | 5,850.00 | 33,194 |
| 2025-02-26 | 1,188.00 | 1,200.00 | 1,179.00 | 1,199.00 | 5,995.00 | 24,600 |
| 2025-02-25 | 1,233.00 | 1,242.00 | 1,193.00 | 1,198.00 | 5,990.00 | 34,919 |
| 2025-02-24 | 1,210.00 | 1,254.00 | 1,180.00 | 1,220.00 | 6,100.00 | 49,217 |
| 2025-02-21 | 1,179.00 | 1,200.00 | 1,171.00 | 1,200.00 | 6,000.00 | 36,150 |
| 2025-02-20 | 1,169.00 | 1,200.00 | 1,130.00 | 1,179.00 | 5,895.00 | 68,468 |
| 2025-02-19 | 1,067.00 | 1,186.00 | 1,067.00 | 1,157.00 | 5,785.00 | 140,794 |
| 2025-02-18 | 1,035.00 | 1,130.00 | 1,034.00 | 1,067.00 | 5,335.00 | 81,807 |
| 2025-02-17 | 1,097.00 | 1,157.00 | 1,052.00 | 1,055.00 | 5,275.00 | 130,529 |
| 2025-02-14 | 1,156.00 | 1,169.00 | 1,124.00 | 1,125.00 | 5,625.00 | 70,125 |
| 2025-02-13 | 1,157.00 | 1,175.00 | 1,119.00 | 1,156.00 | 5,780.00 | 69,094 |
| 2025-02-12 | 1,180.00 | 1,310.00 | 1,121.00 | 1,157.00 | 5,785.00 | 336,659 |
| 2025-02-11 | 1,382.00 | 1,400.00 | 1,180.00 | 1,180.00 | 5,900.00 | 535,050 |
| 2025-02-10 | 1,593.00 | 1,720.00 | 1,219.00 | 1,420.00 | 7,100.00 | 1,301,019 |
| 2023-04-07 | 890.00 | 1,012.00 | 885.00 | 945.00 | 4,725.00 | 692,360 |
| 2023-04-06 | 1,275.00 | 1,275.00 | 1,004.00 | 1,013.00 | 5,065.00 | 632,955 |
| 2023-04-05 | 1,288.00 | 1,298.00 | 1,068.00 | 1,223.00 | 6,115.00 | 642,032 |
| 2023-04-04 | 1,320.00 | 1,412.00 | 1,306.00 | 1,390.00 | 6,950.00 | 113,616 |
| 2023-04-03 | 1,320.00 | 1,337.00 | 1,290.00 | 1,334.00 | 6,670.00 | 69,941 |
| 2023-03-31 | 1,410.00 | 1,415.00 | 1,305.00 | 1,320.00 | 6,600.00 | 204,689 |
| 2023-03-30 | 1,173.00 | 1,450.00 | 1,173.00 | 1,410.00 | 7,050.00 | 603,500 |
| 2023-03-29 | 1,165.00 | 1,176.00 | 1,130.00 | 1,171.00 | 5,855.00 | 25,255 |
| 2023-03-28 | 1,096.00 | 1,160.00 | 1,073.00 | 1,156.00 | 5,780.00 | 66,604 |
| 2023-03-27 | 1,088.00 | 1,123.00 | 1,050.00 | 1,096.00 | 5,480.00 | 41,906 |
| 2023-03-24 | 1,052.00 | 1,105.00 | 1,052.00 | 1,088.00 | 5,440.00 | 74,397 |
| 2023-03-23 | 1,123.00 | 1,166.00 | 1,046.00 | 1,058.00 | 5,290.00 | 100,936 |
| 2023-03-22 | 1,187.00 | 1,212.00 | 1,119.00 | 1,120.00 | 5,600.00 | 57,420 |
| 2023-03-21 | 1,148.00 | 1,190.00 | 1,148.00 | 1,187.00 | 5,935.00 | 58,498 |
| 2023-03-20 | 1,141.00 | 1,188.00 | 1,139.00 | 1,141.00 | 5,705.00 | 40,645 |
| 2023-03-17 | 1,090.00 | 1,192.00 | 1,085.00 | 1,140.00 | 5,700.00 | 87,693 |
| 2023-03-16 | 1,100.00 | 1,113.00 | 1,050.00 | 1,090.00 | 5,450.00 | 34,871 |
| 2023-03-15 | 1,004.00 | 1,087.00 | 1,003.00 | 1,072.00 | 5,360.00 | 51,277 |
| 2023-03-14 | 1,075.00 | 1,075.00 | 1,003.00 | 1,003.00 | 5,015.00 | 32,656 |
| 2023-03-13 | 1,099.00 | 1,099.00 | 1,049.00 | 1,077.00 | 5,385.00 | 33,880 |
| 2023-03-10 | 1,113.00 | 1,124.00 | 1,080.00 | 1,099.00 | 5,495.00 | 27,911 |
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.