Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,575.00 | 3,575.00 | 3,430.00 | 3,565.00 | 3,565.00 | 64,266 |
| 2022-05-18 | 3,755.00 | 3,755.00 | 3,575.00 | 3,615.00 | 3,615.00 | 57,198 |
| 2022-05-17 | 3,740.00 | 3,755.00 | 3,670.00 | 3,670.00 | 3,670.00 | 47,347 |
| 2022-05-16 | 3,785.00 | 3,785.00 | 3,675.00 | 3,705.00 | 3,705.00 | 58,488 |
| 2022-05-13 | 3,575.00 | 3,730.00 | 3,550.00 | 3,700.00 | 3,700.00 | 96,407 |
| 2022-05-12 | 3,805.00 | 3,805.00 | 3,450.00 | 3,580.00 | 3,580.00 | 123,396 |
| 2022-05-11 | 3,925.00 | 3,995.00 | 3,690.00 | 3,740.00 | 3,740.00 | 106,929 |
| 2022-05-10 | 4,060.00 | 4,060.00 | 3,705.00 | 3,925.00 | 3,925.00 | 115,364 |
| 2022-05-09 | 4,330.00 | 4,330.00 | 4,020.00 | 4,060.00 | 4,060.00 | 126,516 |
| 2022-05-06 | 4,470.00 | 4,480.00 | 4,300.00 | 4,365.00 | 4,365.00 | 48,738 |
| 2022-05-04 | 4,550.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,500.00 | 32,147 |
| 2022-05-03 | 4,500.00 | 4,590.00 | 4,495.00 | 4,550.00 | 4,550.00 | 40,039 |
| 2022-05-02 | 4,485.00 | 4,515.00 | 4,440.00 | 4,480.00 | 4,480.00 | 27,366 |
| 2022-04-29 | 4,470.00 | 4,500.00 | 4,405.00 | 4,485.00 | 4,485.00 | 29,693 |
| 2022-04-28 | 4,430.00 | 4,520.00 | 4,370.00 | 4,400.00 | 4,400.00 | 18,524 |
| 2022-04-27 | 4,420.00 | 4,420.00 | 4,230.00 | 4,390.00 | 4,390.00 | 19,515 |
| 2022-04-26 | 4,345.00 | 4,580.00 | 4,340.00 | 4,450.00 | 4,450.00 | 41,055 |
| 2022-04-25 | 4,445.00 | 4,520.00 | 4,315.00 | 4,345.00 | 4,345.00 | 106,875 |
| 2022-04-22 | 4,675.00 | 4,675.00 | 4,520.00 | 4,570.00 | 4,570.00 | 52,702 |
| 2022-04-21 | 4,685.00 | 4,705.00 | 4,650.00 | 4,680.00 | 4,680.00 | 25,274 |
| 2022-04-20 | 4,750.00 | 4,765.00 | 4,640.00 | 4,685.00 | 4,685.00 | 97,593 |
| 2022-04-19 | 4,745.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,750.00 | 41,996 |
| 2022-04-18 | 4,760.00 | 4,820.00 | 4,760.00 | 4,785.00 | 4,785.00 | 21,132 |
| 2022-04-15 | 4,840.00 | 4,840.00 | 4,725.00 | 4,760.00 | 4,760.00 | 54,623 |
| 2022-04-14 | 4,885.00 | 4,935.00 | 4,820.00 | 4,850.00 | 4,850.00 | 40,879 |
| 2022-04-13 | 4,830.00 | 4,890.00 | 4,825.00 | 4,840.00 | 4,840.00 | 34,978 |
| 2022-04-12 | 4,720.00 | 4,965.00 | 4,720.00 | 4,805.00 | 4,805.00 | 53,566 |
| 2022-04-11 | 4,975.00 | 4,985.00 | 4,825.00 | 4,860.00 | 4,860.00 | 92,516 |
| 2022-04-08 | 4,985.00 | 5,000.00 | 4,870.00 | 4,955.00 | 4,955.00 | 54,402 |
| 2022-04-07 | 4,995.00 | 5,050.00 | 4,900.00 | 4,985.00 | 4,985.00 | 55,334 |
| 2022-04-06 | 5,050.00 | 5,140.00 | 4,950.00 | 4,995.00 | 4,995.00 | 140,641 |
| 2022-04-05 | 5,200.00 | 5,210.00 | 4,975.00 | 5,110.00 | 5,110.00 | 147,207 |
| 2022-04-04 | 5,150.00 | 5,260.00 | 5,130.00 | 5,210.00 | 5,210.00 | 91,467 |
| 2022-04-01 | 5,250.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,170.00 | 93,145 |
| 2022-03-31 | 5,220.00 | 5,290.00 | 5,170.00 | 5,190.00 | 5,190.00 | 95,192 |
| 2022-03-30 | 5,350.00 | 5,350.00 | 5,170.00 | 5,220.00 | 5,220.00 | 155,092 |
| 2022-03-29 | 5,020.00 | 5,310.00 | 4,995.00 | 5,300.00 | 5,300.00 | 317,263 |
| 2022-03-28 | 5,030.00 | 5,080.00 | 4,980.00 | 4,990.00 | 4,990.00 | 74,957 |
| 2022-03-25 | 5,040.00 | 5,110.00 | 4,995.00 | 5,030.00 | 5,030.00 | 80,835 |
| 2022-03-24 | 5,050.00 | 5,060.00 | 4,985.00 | 5,000.00 | 5,000.00 | 58,678 |
| 2022-03-23 | 5,080.00 | 5,150.00 | 4,980.00 | 5,090.00 | 5,090.00 | 116,148 |
| 2022-03-22 | 5,010.00 | 5,090.00 | 4,975.00 | 5,080.00 | 5,080.00 | 89,580 |
| 2022-03-21 | 4,995.00 | 5,080.00 | 4,980.00 | 4,980.00 | 4,980.00 | 109,015 |
| 2022-03-18 | 4,965.00 | 4,990.00 | 4,940.00 | 4,975.00 | 4,975.00 | 40,259 |
| 2022-03-17 | 5,010.00 | 5,010.00 | 4,915.00 | 4,960.00 | 4,960.00 | 43,593 |
| 2022-03-16 | 5,030.00 | 5,030.00 | 4,940.00 | 4,970.00 | 4,970.00 | 70,627 |
| 2022-03-15 | 5,050.00 | 5,100.00 | 4,930.00 | 4,965.00 | 4,965.00 | 190,001 |
| 2022-03-14 | 4,935.00 | 5,040.00 | 4,910.00 | 4,970.00 | 4,970.00 | 101,742 |
| 2022-03-11 | 4,800.00 | 4,905.00 | 4,705.00 | 4,895.00 | 4,895.00 | 59,710 |
| 2022-03-10 | 4,790.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,800.00 | 40,051 |
| 2022-03-08 | 4,750.00 | 4,790.00 | 4,720.00 | 4,725.00 | 4,725.00 | 57,424 |
| 2022-03-07 | 4,920.00 | 4,920.00 | 4,735.00 | 4,835.00 | 4,835.00 | 60,340 |
| 2022-03-04 | 4,995.00 | 5,000.00 | 4,915.00 | 4,930.00 | 4,930.00 | 32,549 |
| 2022-03-03 | 4,995.00 | 5,040.00 | 4,940.00 | 4,995.00 | 4,995.00 | 79,778 |
| 2022-03-02 | 4,930.00 | 4,980.00 | 4,890.00 | 4,980.00 | 4,980.00 | 47,666 |
| 2022-02-28 | 4,845.00 | 5,040.00 | 4,775.00 | 4,935.00 | 4,935.00 | 55,025 |
| 2022-02-25 | 4,825.00 | 4,880.00 | 4,770.00 | 4,875.00 | 4,875.00 | 44,060 |
| 2022-02-24 | 4,940.00 | 4,940.00 | 4,665.00 | 4,720.00 | 4,720.00 | 86,214 |
| 2022-02-23 | 5,040.00 | 5,040.00 | 4,945.00 | 4,950.00 | 4,950.00 | 86,714 |
| 2022-02-22 | 5,080.00 | 5,150.00 | 4,950.00 | 5,020.00 | 5,020.00 | 127,055 |
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.