Alton Sports Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,250.00 | 4,350.00 | 4,250.00 | 4,280.00 | 4,280.00 | 34,094 |
| 2021-11-22 | 4,355.00 | 4,395.00 | 4,250.00 | 4,325.00 | 4,325.00 | 46,330 |
| 2021-11-19 | 4,280.00 | 4,425.00 | 4,255.00 | 4,395.00 | 4,395.00 | 57,304 |
| 2021-11-18 | 4,240.00 | 4,345.00 | 4,210.00 | 4,280.00 | 4,280.00 | 68,153 |
| 2021-11-17 | 4,300.00 | 4,335.00 | 4,180.00 | 4,240.00 | 4,240.00 | 117,245 |
| 2021-11-16 | 4,500.00 | 4,500.00 | 4,320.00 | 4,365.00 | 4,365.00 | 133,322 |
| 2021-11-15 | 4,655.00 | 4,710.00 | 4,460.00 | 4,500.00 | 4,500.00 | 84,372 |
| 2021-11-12 | 4,685.00 | 4,750.00 | 4,585.00 | 4,620.00 | 4,620.00 | 59,710 |
| 2021-11-11 | 4,625.00 | 4,775.00 | 4,605.00 | 4,735.00 | 4,735.00 | 57,826 |
| 2021-11-10 | 4,930.00 | 4,955.00 | 4,750.00 | 4,755.00 | 4,755.00 | 40,512 |
| 2021-11-09 | 4,930.00 | 4,975.00 | 4,825.00 | 4,930.00 | 4,930.00 | 51,335 |
| 2021-11-08 | 4,755.00 | 4,945.00 | 4,655.00 | 4,930.00 | 4,930.00 | 74,160 |
| 2021-11-05 | 4,805.00 | 4,895.00 | 4,595.00 | 4,830.00 | 4,830.00 | 53,911 |
| 2021-11-04 | 4,910.00 | 4,960.00 | 4,800.00 | 4,805.00 | 4,805.00 | 42,983 |
| 2021-11-03 | 4,945.00 | 5,050.00 | 4,900.00 | 4,940.00 | 4,940.00 | 45,138 |
| 2021-11-02 | 4,775.00 | 5,100.00 | 4,775.00 | 4,940.00 | 4,940.00 | 69,881 |
| 2021-11-01 | 4,825.00 | 4,870.00 | 4,755.00 | 4,775.00 | 4,775.00 | 64,462 |
| 2021-10-29 | 4,980.00 | 5,030.00 | 4,820.00 | 4,825.00 | 4,825.00 | 82,375 |
| 2021-10-28 | 4,965.00 | 5,110.00 | 4,950.00 | 4,980.00 | 4,980.00 | 111,310 |
| 2021-10-27 | 5,080.00 | 5,100.00 | 4,930.00 | 4,955.00 | 4,955.00 | 82,402 |
| 2021-10-26 | 5,070.00 | 5,110.00 | 5,010.00 | 5,060.00 | 5,060.00 | 84,425 |
| 2021-10-25 | 5,120.00 | 5,200.00 | 5,030.00 | 5,070.00 | 5,070.00 | 140,546 |
| 2021-10-22 | 4,760.00 | 5,490.00 | 4,750.00 | 5,140.00 | 5,140.00 | 1,030,871 |
| 2021-10-21 | 5,080.00 | 5,180.00 | 4,800.00 | 4,800.00 | 4,800.00 | 319,783 |
| 2021-10-20 | 4,990.00 | 6,350.00 | 4,990.00 | 5,090.00 | 5,090.00 | 3,104,088 |
| 2021-10-19 | 4,880.00 | 5,000.00 | 4,880.00 | 4,990.00 | 4,990.00 | 48,505 |
| 2021-10-18 | 4,940.00 | 4,940.00 | 4,800.00 | 4,880.00 | 4,880.00 | 48,507 |
| 2021-10-15 | 4,680.00 | 4,915.00 | 4,680.00 | 4,800.00 | 4,800.00 | 68,660 |
| 2021-10-14 | 4,705.00 | 4,705.00 | 4,615.00 | 4,635.00 | 4,635.00 | 22,623 |
← NewerPage 21 of 21 · 1,229 trading days
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.