Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,140.00 | 1,156.00 | 1,097.00 | 1,113.00 | 5,565.00 | 40,282 |
| 2023-03-08 | 1,146.00 | 1,180.00 | 1,106.00 | 1,134.00 | 5,670.00 | 68,788 |
| 2023-03-07 | 1,190.00 | 1,199.00 | 1,125.00 | 1,146.00 | 5,730.00 | 71,947 |
| 2023-03-06 | 1,206.00 | 1,209.00 | 1,167.00 | 1,187.00 | 5,935.00 | 55,414 |
| 2023-03-03 | 1,154.00 | 1,214.00 | 1,154.00 | 1,202.00 | 6,010.00 | 56,968 |
| 2023-03-02 | 1,298.00 | 1,298.00 | 1,125.00 | 1,148.00 | 5,740.00 | 262,566 |
| 2023-02-28 | 1,310.00 | 1,310.00 | 1,277.00 | 1,293.00 | 6,465.00 | 50,100 |
| 2023-02-27 | 1,332.00 | 1,332.00 | 1,294.00 | 1,314.00 | 6,570.00 | 37,547 |
| 2023-02-24 | 1,305.00 | 1,392.00 | 1,300.00 | 1,332.00 | 6,660.00 | 53,944 |
| 2023-02-23 | 1,338.00 | 1,338.00 | 1,283.00 | 1,305.00 | 6,525.00 | 40,679 |
| 2023-02-22 | 1,293.00 | 1,414.00 | 1,283.00 | 1,339.00 | 6,695.00 | 92,279 |
| 2023-02-21 | 1,330.00 | 1,330.00 | 1,279.00 | 1,286.00 | 6,430.00 | 80,943 |
| 2023-02-20 | 1,400.00 | 1,408.00 | 1,310.00 | 1,334.00 | 6,670.00 | 82,481 |
| 2023-02-17 | 1,472.00 | 1,508.00 | 1,381.00 | 1,412.00 | 7,060.00 | 70,350 |
| 2023-02-16 | 1,497.00 | 1,497.00 | 1,447.00 | 1,472.00 | 7,360.00 | 107,354 |
| 2023-02-15 | 1,471.00 | 1,550.00 | 1,450.00 | 1,497.00 | 7,485.00 | 236,931 |
| 2023-02-14 | 1,590.00 | 1,600.00 | 1,450.00 | 1,461.00 | 7,305.00 | 193,705 |
| 2023-02-13 | 1,455.00 | 1,545.00 | 1,408.00 | 1,510.00 | 7,550.00 | 286,544 |
| 2023-02-10 | 1,498.00 | 1,600.00 | 1,410.00 | 1,454.00 | 7,270.00 | 257,018 |
| 2023-02-09 | 1,397.00 | 1,458.00 | 1,381.00 | 1,455.00 | 7,275.00 | 74,465 |
| 2023-02-08 | 1,395.00 | 1,460.00 | 1,372.00 | 1,397.00 | 6,985.00 | 99,855 |
| 2023-02-07 | 1,414.00 | 1,424.00 | 1,381.00 | 1,394.00 | 6,970.00 | 59,647 |
| 2023-02-06 | 1,435.00 | 1,536.00 | 1,375.00 | 1,428.00 | 7,140.00 | 214,288 |
| 2023-02-03 | 1,526.00 | 1,598.00 | 1,413.00 | 1,415.00 | 7,075.00 | 345,167 |
| 2023-02-02 | 1,324.00 | 1,497.00 | 1,324.00 | 1,486.00 | 7,430.00 | 518,816 |
| 2023-02-01 | 1,276.00 | 1,340.00 | 1,268.00 | 1,320.00 | 6,600.00 | 143,650 |
| 2023-01-31 | 1,290.00 | 1,295.00 | 1,246.00 | 1,265.00 | 6,325.00 | 87,795 |
| 2023-01-30 | 1,185.00 | 1,304.00 | 1,165.00 | 1,284.00 | 6,420.00 | 739,128 |
| 2023-01-27 | 1,176.00 | 1,190.00 | 1,173.00 | 1,181.00 | 5,905.00 | 28,900 |
| 2023-01-26 | 1,199.00 | 1,206.00 | 1,170.00 | 1,175.00 | 5,875.00 | 42,774 |
| 2023-01-25 | 1,200.00 | 1,221.00 | 1,188.00 | 1,199.00 | 5,995.00 | 53,867 |
| 2023-01-20 | 1,165.00 | 1,240.00 | 1,160.00 | 1,200.00 | 6,000.00 | 61,129 |
| 2023-01-19 | 1,170.00 | 1,195.00 | 1,130.00 | 1,170.00 | 5,850.00 | 58,842 |
| 2023-01-18 | 1,210.00 | 1,215.00 | 1,175.00 | 1,180.00 | 5,900.00 | 43,007 |
| 2023-01-17 | 1,230.00 | 1,280.00 | 1,200.00 | 1,215.00 | 6,075.00 | 84,250 |
| 2023-01-16 | 1,195.00 | 1,275.00 | 1,175.00 | 1,240.00 | 6,200.00 | 216,433 |
| 2023-01-13 | 1,220.00 | 1,225.00 | 1,175.00 | 1,205.00 | 6,025.00 | 68,622 |
| 2023-01-12 | 1,260.00 | 1,285.00 | 1,180.00 | 1,235.00 | 6,175.00 | 185,212 |
| 2023-01-11 | 1,140.00 | 1,430.00 | 1,140.00 | 1,250.00 | 6,250.00 | 1,131,817 |
| 2023-01-10 | 1,130.00 | 1,140.00 | 1,090.00 | 1,130.00 | 5,650.00 | 28,848 |
| 2023-01-09 | 1,170.00 | 1,190.00 | 1,055.00 | 1,120.00 | 5,600.00 | 117,801 |
| 2023-01-06 | 1,175.00 | 1,220.00 | 1,175.00 | 1,195.00 | 5,975.00 | 8,283 |
| 2023-01-05 | 1,165.00 | 1,200.00 | 1,165.00 | 1,175.00 | 5,875.00 | 8,252 |
| 2023-01-04 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 5,950.00 | 4,579 |
| 2023-01-03 | 1,205.00 | 1,245.00 | 1,160.00 | 1,175.00 | 5,875.00 | 7,695 |
| 2023-01-02 | 1,170.00 | 1,210.00 | 1,150.00 | 1,205.00 | 6,025.00 | 13,468 |
| 2022-12-29 | 1,180.00 | 1,200.00 | 1,145.00 | 1,170.00 | 5,850.00 | 16,825 |
| 2022-12-28 | 1,225.00 | 1,230.00 | 1,170.00 | 1,180.00 | 5,900.00 | 36,524 |
| 2022-12-27 | 1,280.00 | 1,280.00 | 1,190.00 | 1,195.00 | 5,975.00 | 24,034 |
| 2022-12-26 | 1,260.00 | 1,290.00 | 1,220.00 | 1,245.00 | 6,225.00 | 46,091 |
| 2022-12-23 | 1,270.00 | 1,285.00 | 1,215.00 | 1,270.00 | 6,350.00 | 27,786 |
| 2022-12-22 | 1,220.00 | 1,285.00 | 1,210.00 | 1,265.00 | 6,325.00 | 30,922 |
| 2022-12-21 | 1,215.00 | 1,270.00 | 1,215.00 | 1,220.00 | 6,100.00 | 11,871 |
| 2022-12-20 | 1,235.00 | 1,260.00 | 1,210.00 | 1,215.00 | 6,075.00 | 22,139 |
| 2022-12-19 | 1,275.00 | 1,280.00 | 1,205.00 | 1,250.00 | 6,250.00 | 27,032 |
| 2022-12-16 | 1,280.00 | 1,305.00 | 1,255.00 | 1,300.00 | 6,500.00 | 28,157 |
| 2022-12-15 | 1,255.00 | 1,335.00 | 1,215.00 | 1,305.00 | 6,525.00 | 118,431 |
| 2022-12-14 | 1,170.00 | 1,275.00 | 1,150.00 | 1,235.00 | 6,175.00 | 102,936 |
| 2022-12-13 | 1,195.00 | 1,335.00 | 1,135.00 | 1,155.00 | 5,775.00 | 239,559 |
| 2022-12-12 | 1,125.00 | 1,460.00 | 1,110.00 | 1,220.00 | 6,100.00 | 609,919 |
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.