kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea
· Delayed Price · Currency is KRW 5,960.00
+40.00 (0.68%)
At close: Dec 5, 2025
kt alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,030.00 | 6,030.00 | 5,890.00 | 5,920.00 | 5,920.00 | -1.82% | 40,153 |
| Dec 3, 2025 | 6,000.00 | 6,080.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.50% | 36,376 |
| Dec 2, 2025 | 6,010.00 | 6,040.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 49,202 |
| Dec 1, 2025 | 5,980.00 | 6,090.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1.18% | 118,635 |
| Nov 28, 2025 | 5,870.00 | 5,990.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.19% | 42,872 |
| Nov 27, 2025 | 5,860.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 0.17% | 61,008 |
| Nov 26, 2025 | 5,660.00 | 5,880.00 | 5,600.00 | 5,860.00 | 5,860.00 | 3.53% | 91,897 |
| Nov 25, 2025 | 5,660.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.18% | 51,248 |
| Nov 24, 2025 | 5,750.00 | 5,760.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.91% | 59,726 |
| Nov 21, 2025 | 5,800.00 | 5,810.00 | 5,670.00 | 5,760.00 | 5,760.00 | -0.86% | 45,337 |
| Nov 20, 2025 | 5,760.00 | 5,840.00 | 5,670.00 | 5,810.00 | 5,810.00 | 1.57% | 59,404 |
| Nov 19, 2025 | 5,690.00 | 5,760.00 | 5,490.00 | 5,720.00 | 5,720.00 | 0.70% | 86,274 |
| Nov 18, 2025 | 5,610.00 | 5,710.00 | 5,590.00 | 5,680.00 | 5,680.00 | -0.35% | 68,867 |
| Nov 17, 2025 | 5,670.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,700.00 | 0.53% | 43,637 |
| Nov 14, 2025 | 5,620.00 | 5,780.00 | 5,580.00 | 5,670.00 | 5,670.00 | - | 95,876 |
| Nov 13, 2025 | 5,540.00 | 5,830.00 | 5,510.00 | 5,670.00 | 5,670.00 | 4.04% | 269,574 |
| Nov 12, 2025 | 5,380.00 | 5,450.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.87% | 52,506 |
| Nov 11, 2025 | 5,280.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,350.00 | 1.33% | 68,087 |
| Nov 10, 2025 | 5,160.00 | 5,290.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.92% | 21,261 |
| Nov 7, 2025 | 5,170.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.77% | 50,427 |
| Nov 6, 2025 | 5,190.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.39% | 31,578 |
| Nov 5, 2025 | 5,110.00 | 5,210.00 | 4,990.00 | 5,190.00 | 5,190.00 | 0.97% | 120,756 |
| Nov 4, 2025 | 5,270.00 | 5,280.00 | 5,100.00 | 5,140.00 | 5,140.00 | -2.47% | 68,007 |
| Nov 3, 2025 | 5,390.00 | 5,460.00 | 5,220.00 | 5,270.00 | 5,270.00 | -2.23% | 85,957 |
| Oct 31, 2025 | 5,310.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | 1.51% | 45,459 |
| Oct 30, 2025 | 5,260.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,310.00 | 0.95% | 37,523 |
| Oct 29, 2025 | 5,470.00 | 5,470.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.23% | 42,565 |
| Oct 28, 2025 | 5,350.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.19% | 32,819 |
| Oct 27, 2025 | 5,350.00 | 5,450.00 | 5,345.00 | 5,390.00 | 5,390.00 | 0.19% | 64,078 |
| Oct 24, 2025 | 5,430.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,380.00 | 0.56% | 58,128 |
| Oct 23, 2025 | 5,240.00 | 5,420.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.10% | 100,566 |
| Oct 22, 2025 | 5,140.00 | 5,240.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1.16% | 41,600 |
| Oct 21, 2025 | 5,270.00 | 5,280.00 | 5,080.00 | 5,180.00 | 5,180.00 | -1.71% | 59,881 |
| Oct 20, 2025 | 5,180.00 | 5,300.00 | 5,080.00 | 5,270.00 | 5,270.00 | 1.74% | 37,231 |
| Oct 17, 2025 | 5,210.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.58% | 53,672 |
| Oct 16, 2025 | 5,380.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.80% | 64,686 |
| Oct 15, 2025 | 5,320.00 | 5,370.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.75% | 29,972 |
| Oct 14, 2025 | 5,360.00 | 5,420.00 | 5,250.00 | 5,320.00 | 5,320.00 | -1.48% | 74,871 |
| Oct 13, 2025 | 5,390.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,400.00 | -0.74% | 52,553 |
| Oct 10, 2025 | 5,460.00 | 5,500.00 | 5,250.00 | 5,440.00 | 5,440.00 | 0.18% | 68,435 |
| Oct 2, 2025 | 5,450.00 | 5,480.00 | 5,340.00 | 5,430.00 | 5,430.00 | 0.93% | 37,582 |
| Oct 1, 2025 | 5,510.00 | 5,520.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.28% | 130,493 |
| Sep 30, 2025 | 5,540.00 | 5,570.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.62% | 46,746 |
| Sep 29, 2025 | 5,490.00 | 5,560.00 | 5,430.00 | 5,540.00 | 5,540.00 | 1.09% | 54,003 |
| Sep 26, 2025 | 5,700.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,480.00 | -4.70% | 137,387 |
| Sep 25, 2025 | 5,780.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.35% | 41,455 |
| Sep 24, 2025 | 5,830.00 | 5,900.00 | 5,640.00 | 5,770.00 | 5,770.00 | -0.35% | 64,671 |
| Sep 23, 2025 | 5,830.00 | 5,900.00 | 5,620.00 | 5,790.00 | 5,790.00 | -0.34% | 95,265 |
| Sep 22, 2025 | 5,490.00 | 5,890.00 | 5,480.00 | 5,810.00 | 5,810.00 | 6.22% | 275,399 |
| Sep 19, 2025 | 5,470.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | - | 55,203 |
| Sep 18, 2025 | 5,400.00 | 5,480.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.67% | 62,989 |
| Sep 17, 2025 | 5,380.00 | 5,450.00 | 5,340.00 | 5,380.00 | 5,380.00 | - | 38,547 |
| Sep 16, 2025 | 5,430.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.56% | 35,099 |
| Sep 15, 2025 | 5,280.00 | 5,450.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.38% | 83,124 |
| Sep 12, 2025 | 5,270.00 | 5,360.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1.33% | 36,859 |
| Sep 11, 2025 | 5,300.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.19% | 22,506 |
| Sep 10, 2025 | 5,260.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.19% | 42,582 |
| Sep 9, 2025 | 5,210.00 | 5,270.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.96% | 40,681 |
| Sep 8, 2025 | 5,180.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.58% | 58,532 |
| Sep 5, 2025 | 5,160.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.39% | 46,434 |
| Sep 4, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 10,016 |
| Sep 3, 2025 | 5,130.00 | 5,160.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.39% | 43,292 |
| Sep 2, 2025 | 5,070.00 | 5,280.00 | 5,030.00 | 5,120.00 | 5,120.00 | - | 101,312 |
| Sep 1, 2025 | 5,190.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | -2.10% | 45,361 |
| Aug 29, 2025 | 5,200.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.38% | 23,776 |
| Aug 28, 2025 | 5,180.00 | 5,240.00 | 5,070.00 | 5,210.00 | 5,210.00 | 0.77% | 34,618 |
| Aug 27, 2025 | 5,250.00 | 5,260.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.52% | 131,319 |
| Aug 26, 2025 | 5,260.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,250.00 | -1.32% | 51,264 |
| Aug 25, 2025 | 5,310.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.38% | 31,986 |
| Aug 22, 2025 | 5,370.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 42,359 |
| Aug 21, 2025 | 5,390.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.37% | 103,194 |
| Aug 20, 2025 | 5,290.00 | 5,420.00 | 5,180.00 | 5,370.00 | 5,370.00 | 0.94% | 130,095 |
| Aug 19, 2025 | 5,350.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.75% | 65,289 |
| Aug 18, 2025 | 5,450.00 | 5,480.00 | 5,200.00 | 5,360.00 | 5,360.00 | -1.29% | 94,500 |
| Aug 14, 2025 | 5,220.00 | 5,460.00 | 5,210.00 | 5,430.00 | 5,430.00 | 2.84% | 136,440 |
| Aug 13, 2025 | 5,190.00 | 5,390.00 | 5,080.00 | 5,280.00 | 5,280.00 | 6.56% | 391,348 |
| Aug 12, 2025 | 4,970.00 | 4,980.00 | 4,925.00 | 4,955.00 | 4,955.00 | -0.30% | 57,328 |
| Aug 11, 2025 | 4,975.00 | 4,980.00 | 4,895.00 | 4,970.00 | 4,970.00 | - | 20,748 |
| Aug 8, 2025 | 4,995.00 | 5,070.00 | 4,930.00 | 4,970.00 | 4,970.00 | 0.10% | 30,007 |
| Aug 7, 2025 | 4,935.00 | 4,995.00 | 4,930.00 | 4,965.00 | 4,965.00 | -0.10% | 16,815 |
| Aug 6, 2025 | 4,870.00 | 4,970.00 | 4,865.00 | 4,970.00 | 4,970.00 | 2.05% | 12,622 |
| Aug 5, 2025 | 4,810.00 | 4,910.00 | 4,805.00 | 4,870.00 | 4,870.00 | 1.35% | 26,889 |
| Aug 4, 2025 | 4,680.00 | 4,810.00 | 4,630.00 | 4,805.00 | 4,805.00 | 3.00% | 26,008 |
| Aug 1, 2025 | 4,795.00 | 4,810.00 | 4,650.00 | 4,665.00 | 4,665.00 | -3.32% | 81,740 |
| Jul 31, 2025 | 4,845.00 | 4,895.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.31% | 19,402 |
| Jul 30, 2025 | 4,890.00 | 4,890.00 | 4,760.00 | 4,840.00 | 4,840.00 | 1.04% | 25,722 |
| Jul 29, 2025 | 4,855.00 | 4,895.00 | 4,730.00 | 4,790.00 | 4,790.00 | -2.15% | 120,460 |
| Jul 28, 2025 | 4,980.00 | 4,990.00 | 4,825.00 | 4,895.00 | 4,895.00 | -1.31% | 97,241 |
| Jul 25, 2025 | 5,000.00 | 5,030.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.80% | 27,081 |
| Jul 24, 2025 | 5,100.00 | 5,140.00 | 4,985.00 | 5,000.00 | 5,000.00 | -1.96% | 48,373 |
| Jul 23, 2025 | 5,220.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.30% | 37,817 |
| Jul 22, 2025 | 5,100.00 | 5,340.00 | 5,100.00 | 5,220.00 | 5,220.00 | 2.55% | 116,309 |
| Jul 21, 2025 | 5,260.00 | 5,260.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.05% | 58,812 |
| Jul 18, 2025 | 5,350.00 | 5,390.00 | 5,190.00 | 5,250.00 | 5,250.00 | -1.87% | 40,518 |
| Jul 17, 2025 | 5,510.00 | 5,510.00 | 5,290.00 | 5,350.00 | 5,350.00 | -2.73% | 91,997 |
| Jul 16, 2025 | 5,240.00 | 5,520.00 | 5,170.00 | 5,500.00 | 5,500.00 | 4.96% | 260,689 |
| Jul 15, 2025 | 5,210.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | - | 47,933 |
| Jul 14, 2025 | 5,150.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | 0.77% | 64,664 |
| Jul 11, 2025 | 5,200.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 34,676 |
| Jul 10, 2025 | 5,180.00 | 5,210.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.39% | 59,325 |