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%WTI102.82▲ 3.37%
← 123750.KQ stock page

Alton Sports Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,965.005,300.004,890.005,110.005,110.00255,503
2022-02-184,820.004,985.004,805.004,970.004,970.0069,240
2022-02-175,000.005,000.004,830.004,870.004,870.0090,798
2022-02-164,625.004,990.004,625.004,880.004,880.00125,271
2022-02-154,710.004,740.004,570.004,675.004,675.0022,319
2022-02-144,835.004,850.004,700.004,710.004,710.0031,415
2022-02-114,890.004,920.004,810.004,885.004,885.0019,094
2022-02-104,980.004,980.004,800.004,895.004,895.0042,831
2022-02-094,840.004,990.004,755.004,895.004,895.0040,617
2022-02-084,985.005,030.004,735.004,755.004,755.0094,087
2022-02-074,920.004,995.004,910.004,945.004,945.0062,724
2022-02-044,865.004,995.004,835.004,920.004,920.0096,989
2022-02-034,670.004,940.004,670.004,870.004,870.0087,510
2022-01-284,590.004,700.004,540.004,670.004,670.0052,516
2022-01-274,500.004,620.004,420.004,540.004,540.0059,157
2022-01-264,350.004,605.004,300.004,540.004,540.0046,372
2022-01-254,485.004,525.004,160.004,395.004,395.0052,092
2022-01-244,830.004,875.004,405.004,530.004,530.0097,592
2022-01-214,935.004,985.004,795.004,840.004,840.0050,827
2022-01-204,900.005,040.004,850.004,945.004,945.0053,379
2022-01-195,050.005,100.004,830.004,840.004,840.00127,280
2022-01-185,100.005,140.005,000.005,070.005,070.00127,735
2022-01-174,940.005,090.004,915.005,050.005,050.00106,418
2022-01-144,915.004,985.004,880.004,945.004,945.0063,315
2022-01-135,010.005,020.004,870.004,930.004,930.0086,985
2022-01-124,950.004,995.004,830.004,975.004,975.0076,304
2022-01-114,990.005,040.004,610.004,895.004,895.00100,463
2022-01-104,860.004,995.004,800.004,985.004,985.00191,686
2022-01-074,540.004,780.004,535.004,755.004,755.00140,421
2022-01-064,500.004,580.004,470.004,570.004,570.0067,039
2022-01-054,530.004,605.004,485.004,580.004,580.0073,054
2022-01-044,240.004,560.004,240.004,530.004,530.00162,924
2022-01-034,205.004,295.004,110.004,280.004,280.0073,694
2021-12-304,090.004,210.004,070.004,205.004,205.0076,030
2021-12-294,200.004,210.004,085.004,100.004,100.0034,181
2021-12-284,270.004,270.004,035.004,215.004,215.0041,837
2021-12-274,205.004,250.004,100.004,190.004,190.0018,223
2021-12-244,115.004,235.004,100.004,205.004,205.0025,401
2021-12-234,105.004,115.004,065.004,110.004,110.0015,670
2021-12-224,010.004,110.004,010.004,095.004,095.0013,986
2021-12-214,060.004,060.004,010.004,030.004,030.0014,916
2021-12-204,065.004,115.004,000.004,100.004,100.0020,273
2021-12-174,115.004,190.004,115.004,155.004,155.0012,356
2021-12-164,145.004,180.004,100.004,160.004,160.0015,890
2021-12-154,115.004,180.004,090.004,165.004,165.0014,802
2021-12-144,180.004,180.004,075.004,160.004,160.0015,642
2021-12-134,100.004,220.004,100.004,180.004,180.0025,872
2021-12-104,100.004,105.004,065.004,100.004,100.0026,618
2021-12-094,060.004,120.004,040.004,100.004,100.0017,843
2021-12-084,095.004,165.004,040.004,040.004,040.0021,850
2021-12-074,120.004,195.004,030.004,060.004,060.0027,504
2021-12-064,080.004,145.004,020.004,120.004,120.0042,314
2021-12-033,865.004,080.003,850.004,080.004,080.0048,936
2021-12-023,850.003,850.003,770.003,845.003,845.0040,328
2021-12-013,795.003,885.003,600.003,850.003,850.0062,881
2021-11-304,000.004,105.003,780.003,795.003,795.0066,039
2021-11-294,040.004,090.003,905.004,005.004,005.0075,675
2021-11-264,270.004,275.004,080.004,140.004,140.0041,781
2021-11-254,245.004,280.004,240.004,275.004,275.0023,664
2021-11-244,260.004,305.004,235.004,285.004,285.0035,921
← NewerPage 20 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.