Alpha Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,175.00 | 1,175.00 | 1,100.00 | 1,135.00 | 5,675.00 | 104,290 |
| 2022-12-08 | 1,045.00 | 1,130.00 | 1,015.00 | 1,100.00 | 5,500.00 | 122,907 |
| 2022-12-07 | 1,010.00 | 1,045.00 | 1,010.00 | 1,035.00 | 5,175.00 | 4,576 |
| 2022-12-06 | 1,045.00 | 1,045.00 | 1,005.00 | 1,035.00 | 5,175.00 | 15,000 |
| 2022-12-05 | 1,055.00 | 1,055.00 | 1,030.00 | 1,045.00 | 5,225.00 | 6,531 |
| 2022-12-02 | 1,035.00 | 1,055.00 | 1,020.00 | 1,045.00 | 5,225.00 | 8,869 |
| 2022-12-01 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 5,175.00 | 14,344 |
| 2022-11-30 | 1,015.00 | 1,035.00 | 1,000.00 | 1,020.00 | 5,100.00 | 16,055 |
| 2022-11-29 | 1,005.00 | 1,040.00 | 996.00 | 1,015.00 | 5,075.00 | 21,200 |
| 2022-11-28 | 1,045.00 | 1,045.00 | 1,010.00 | 1,020.00 | 5,100.00 | 8,469 |
| 2022-11-25 | 1,045.00 | 1,080.00 | 1,020.00 | 1,030.00 | 5,150.00 | 17,429 |
| 2022-11-24 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 5,300.00 | 5,735 |
| 2022-11-23 | 1,060.00 | 1,070.00 | 1,045.00 | 1,055.00 | 5,275.00 | 12,919 |
| 2022-11-22 | 1,080.00 | 1,100.00 | 1,045.00 | 1,060.00 | 5,300.00 | 8,493 |
| 2022-11-21 | 1,085.00 | 1,100.00 | 1,050.00 | 1,075.00 | 5,375.00 | 11,993 |
| 2022-11-18 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 5,450.00 | 11,994 |
| 2022-11-17 | 1,090.00 | 1,205.00 | 1,070.00 | 1,100.00 | 5,500.00 | 116,375 |
| 2022-11-16 | 1,115.00 | 1,120.00 | 1,080.00 | 1,090.00 | 5,450.00 | 19,148 |
| 2022-11-15 | 1,105.00 | 1,115.00 | 1,075.00 | 1,110.00 | 5,550.00 | 12,163 |
| 2022-11-14 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 5,500.00 | 9,327 |
| 2022-11-11 | 1,080.00 | 1,120.00 | 1,060.00 | 1,075.00 | 5,375.00 | 19,455 |
| 2022-11-10 | 1,045.00 | 1,055.00 | 1,030.00 | 1,055.00 | 5,275.00 | 5,693 |
| 2022-11-09 | 1,050.00 | 1,080.00 | 1,035.00 | 1,050.00 | 5,250.00 | 24,995 |
| 2022-11-08 | 999.00 | 1,040.00 | 999.00 | 1,035.00 | 5,175.00 | 15,234 |
| 2022-11-07 | 992.00 | 1,020.00 | 992.00 | 1,005.00 | 5,025.00 | 14,588 |
| 2022-11-04 | 1,005.00 | 1,035.00 | 986.00 | 991.00 | 4,955.00 | 50,708 |
| 2022-11-03 | 1,060.00 | 1,090.00 | 1,015.00 | 1,020.00 | 5,100.00 | 25,296 |
| 2022-11-02 | 1,085.00 | 1,085.00 | 1,045.00 | 1,055.00 | 5,275.00 | 12,046 |
| 2022-11-01 | 1,035.00 | 1,060.00 | 1,035.00 | 1,050.00 | 5,250.00 | 19,049 |
| 2022-10-31 | 1,095.00 | 1,095.00 | 1,040.00 | 1,040.00 | 5,200.00 | 13,365 |
| 2022-10-28 | 1,115.00 | 1,140.00 | 1,050.00 | 1,065.00 | 5,325.00 | 30,264 |
| 2022-10-27 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 5,700.00 | 11,850 |
| 2022-10-26 | 1,185.00 | 1,200.00 | 1,115.00 | 1,130.00 | 5,650.00 | 28,319 |
| 2022-10-25 | 1,195.00 | 1,205.00 | 1,165.00 | 1,185.00 | 5,925.00 | 8,848 |
| 2022-10-24 | 1,210.00 | 1,240.00 | 1,150.00 | 1,175.00 | 5,875.00 | 12,290 |
| 2022-10-21 | 1,220.00 | 1,220.00 | 1,155.00 | 1,155.00 | 5,775.00 | 12,865 |
| 2022-10-20 | 1,255.00 | 1,255.00 | 1,155.00 | 1,185.00 | 5,925.00 | 17,317 |
| 2022-10-19 | 1,150.00 | 1,275.00 | 1,150.00 | 1,210.00 | 6,050.00 | 82,175 |
| 2022-10-18 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 5,750.00 | 12,860 |
| 2022-10-17 | 1,140.00 | 1,170.00 | 1,115.00 | 1,155.00 | 5,775.00 | 17,645 |
| 2022-10-14 | 1,110.00 | 1,165.00 | 1,110.00 | 1,150.00 | 5,750.00 | 30,172 |
| 2022-10-13 | 1,180.00 | 1,220.00 | 1,095.00 | 1,100.00 | 5,500.00 | 43,369 |
| 2022-10-12 | 1,180.00 | 1,270.00 | 1,170.00 | 1,220.00 | 6,100.00 | 46,379 |
| 2022-10-11 | 1,195.00 | 1,225.00 | 1,160.00 | 1,180.00 | 5,900.00 | 12,331 |
| 2022-10-07 | 1,225.00 | 1,260.00 | 1,200.00 | 1,225.00 | 6,125.00 | 12,581 |
| 2022-10-06 | 1,205.00 | 1,250.00 | 1,200.00 | 1,225.00 | 6,125.00 | 12,531 |
| 2022-10-05 | 1,245.00 | 1,295.00 | 1,195.00 | 1,200.00 | 6,000.00 | 42,048 |
| 2022-10-04 | 1,220.00 | 1,270.00 | 1,155.00 | 1,265.00 | 6,325.00 | 59,916 |
| 2022-09-30 | 1,125.00 | 1,165.00 | 1,105.00 | 1,145.00 | 5,725.00 | 31,224 |
| 2022-09-29 | 1,185.00 | 1,200.00 | 1,140.00 | 1,150.00 | 5,750.00 | 29,689 |
| 2022-09-28 | 1,215.00 | 1,260.00 | 1,135.00 | 1,165.00 | 5,825.00 | 60,613 |
| 2022-09-27 | 1,250.00 | 1,280.00 | 1,215.00 | 1,240.00 | 6,200.00 | 52,292 |
| 2022-09-26 | 1,395.00 | 1,400.00 | 1,250.00 | 1,275.00 | 6,375.00 | 93,036 |
| 2022-09-23 | 1,275.00 | 1,470.00 | 1,275.00 | 1,345.00 | 6,725.00 | 528,640 |
| 2022-09-22 | 1,365.00 | 1,495.00 | 1,225.00 | 1,260.00 | 6,300.00 | 317,294 |
| 2022-09-21 | 1,360.00 | 1,395.00 | 1,260.00 | 1,295.00 | 6,475.00 | 55,191 |
| 2022-09-20 | 1,375.00 | 1,420.00 | 1,335.00 | 1,365.00 | 6,825.00 | 62,978 |
| 2022-09-19 | 1,310.00 | 1,400.00 | 1,300.00 | 1,370.00 | 6,850.00 | 95,441 |
| 2022-09-16 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 6,625.00 | 16,977 |
| 2022-09-15 | 1,375.00 | 1,385.00 | 1,315.00 | 1,345.00 | 6,725.00 | 19,806 |
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.