See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.01▲ 3.56%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,675.003,920.003,675.003,775.003,775.00392,472
2022-08-123,620.003,685.003,610.003,665.003,665.00124,217
2022-08-113,580.003,650.003,575.003,620.003,620.0066,083
2022-08-103,565.003,610.003,550.003,575.003,575.0053,087
2022-08-093,555.003,760.003,520.003,590.003,590.00237,677
2022-08-083,580.003,820.003,535.003,560.003,560.00381,062
2022-08-053,585.003,780.003,515.003,580.003,580.00454,790
2022-08-043,580.003,620.003,510.003,515.003,515.0081,462
2022-08-033,565.003,585.003,490.003,570.003,570.0074,944
2022-08-023,555.003,680.003,540.003,545.003,545.00181,604
2022-08-013,500.003,580.003,490.003,550.003,550.0083,103
2022-07-293,585.003,685.003,500.003,500.003,500.00105,530
2022-07-283,675.003,675.003,520.003,525.003,525.00116,189
2022-07-273,590.003,590.003,515.003,570.003,570.00123,825
2022-07-263,535.003,920.003,530.003,590.003,590.002,688,525
2022-07-253,435.003,690.003,380.003,525.003,525.00326,671
2022-07-223,510.003,610.003,410.003,410.003,410.00255,248
2022-07-213,380.003,875.003,340.003,495.003,495.001,798,960
2022-07-203,230.003,730.003,230.003,380.003,380.001,428,386
2022-07-193,200.003,235.003,170.003,195.003,195.0019,670
2022-07-183,140.003,200.003,110.003,185.003,185.0025,740
2022-07-153,175.003,175.003,065.003,110.003,110.0030,375
2022-07-143,150.003,195.003,090.003,180.003,180.0023,257
2022-07-133,080.003,220.003,055.003,150.003,150.0024,894
2022-07-123,185.003,185.003,055.003,095.003,095.0035,878
2022-07-113,235.003,285.003,100.003,185.003,185.0043,015
2022-07-083,195.003,250.003,140.003,205.003,205.0059,668
2022-07-073,155.003,220.003,115.003,190.003,190.0042,470
2022-07-063,220.003,220.003,085.003,100.003,100.0091,997
2022-07-053,215.003,340.003,165.003,205.003,205.00235,200
2022-07-043,085.003,225.002,955.003,205.003,205.00123,449
2022-07-013,015.003,270.003,000.003,085.003,085.0097,806
2022-06-303,300.003,360.003,050.003,050.003,050.00154,035
2022-06-293,330.003,400.003,235.003,255.003,255.00186,278
2022-06-283,075.003,780.003,065.003,300.003,300.002,246,482
2022-06-272,940.003,100.002,925.003,060.003,060.0099,595
2022-06-242,630.002,935.002,630.002,925.002,925.00176,263
2022-06-232,915.003,000.002,705.002,720.002,720.00106,462
2022-06-223,190.003,270.002,875.002,930.002,930.00182,099
2022-06-213,235.003,235.003,110.003,155.003,155.0078,550
2022-06-203,445.003,520.003,075.003,130.003,130.00164,297
2022-06-173,430.003,510.003,250.003,475.003,475.00113,751
2022-06-163,595.003,675.003,410.003,430.003,430.00160,713
2022-06-153,740.003,740.003,450.003,575.003,575.00131,345
2022-06-143,725.003,805.003,595.003,740.003,740.00187,679
2022-06-133,910.004,250.003,715.003,785.003,785.00411,497
2022-06-104,170.004,195.003,945.003,975.003,975.00432,213
2022-06-094,320.004,450.004,100.004,240.004,240.001,245,864
2022-06-083,820.004,685.003,790.004,270.004,270.007,592,427
2022-06-073,660.004,575.003,600.003,830.003,830.004,186,421
2022-06-033,655.003,685.003,615.003,650.003,650.0037,663
2022-06-023,580.003,635.003,555.003,635.003,635.0032,869
2022-05-313,610.003,620.003,565.003,580.003,580.0057,810
2022-05-303,520.003,590.003,485.003,590.003,590.0029,377
2022-05-273,460.003,495.003,445.003,475.003,475.0015,854
2022-05-263,420.003,510.003,390.003,435.003,435.0059,908
2022-05-253,435.003,435.003,385.003,430.003,430.0050,959
2022-05-243,555.003,570.003,435.003,435.003,435.0029,752
2022-05-233,560.003,560.003,490.003,525.003,525.0032,086
2022-05-203,585.003,585.003,450.003,525.003,525.0053,629
← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.