Skip to main content
kt alpha Co., Ltd. (KOSDAQ:036030)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,160.00
+20.00 (0.39%)
At close: Apr 28, 2026

kt alpha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,140.005,180.005,100.005,160.005,160.000.39%33,648
Apr 27, 20265,110.005,200.005,110.005,140.005,140.000.59%23,743
Apr 24, 20265,100.005,140.004,990.005,110.005,110.001.59%29,538
Apr 23, 20265,030.005,050.004,950.005,030.005,030.00-35,534
Apr 22, 20265,030.005,050.004,950.005,030.005,030.00-45,658
Apr 21, 20265,080.005,100.005,020.005,030.005,030.00-0.40%15,767
Apr 20, 20265,140.005,140.005,000.005,050.005,050.00-0.20%28,381
Apr 17, 20265,150.005,160.005,050.005,060.005,060.00-1.75%23,651
Apr 16, 20265,180.005,180.005,100.005,150.005,150.000.19%30,168
Apr 15, 20265,060.005,150.005,020.005,140.005,140.002.19%50,927
Apr 14, 20264,950.005,030.004,930.005,030.005,030.002.24%26,859
Apr 13, 20264,970.004,975.004,920.004,920.004,920.00-1.01%15,086
Apr 10, 20264,940.005,010.004,940.004,970.004,970.00-0.30%36,603
Apr 9, 20264,890.005,000.004,880.004,985.004,985.001.94%44,293
Apr 8, 20264,810.004,935.004,795.004,890.004,890.001.88%26,771
Apr 7, 20264,900.004,930.004,765.004,800.004,800.00-1.74%37,891
Apr 6, 20264,865.004,885.004,830.004,885.004,885.000.41%49,092
Apr 3, 20264,875.004,910.004,865.004,865.004,865.00-0.21%18,499
Apr 2, 20264,900.004,930.004,830.004,875.004,875.00-0.51%34,574
Apr 1, 20264,905.004,915.004,850.004,900.004,900.001.66%31,724
Mar 31, 20264,845.004,850.004,745.004,820.004,820.00-0.52%42,306
Mar 30, 20264,870.004,870.004,765.004,845.004,845.00-0.51%50,569
Mar 27, 20264,820.004,890.004,700.004,870.004,870.001.04%39,402
Mar 26, 20264,835.004,845.004,790.004,820.004,820.00-0.31%16,064
Mar 25, 20264,800.004,850.004,775.004,835.004,835.000.62%20,017
Mar 24, 20264,750.004,835.004,750.004,805.004,805.002.13%27,761
Mar 23, 20264,845.004,895.004,675.004,705.004,705.00-2.89%37,241
Mar 20, 20264,795.004,860.004,775.004,845.004,845.00-0.21%35,455
Mar 19, 20264,800.004,925.004,650.004,855.004,855.002.00%75,928
Mar 18, 20264,720.004,765.004,700.004,760.004,760.000.85%40,631
Mar 17, 20264,715.004,810.004,690.004,720.004,720.000.21%7,488
Mar 16, 20264,780.004,785.004,670.004,710.004,710.00-1.36%19,783
Mar 13, 20264,675.004,810.004,600.004,775.004,775.002.14%30,888
Mar 12, 20264,595.004,690.004,545.004,675.004,675.002.07%21,146
Mar 11, 20264,560.004,635.004,545.004,580.004,580.000.77%30,681
Mar 10, 20264,520.004,595.004,510.004,545.004,545.001.22%37,734
Mar 9, 20264,690.004,690.004,445.004,490.004,490.00-4.67%43,222
Mar 6, 20264,780.004,780.004,655.004,710.004,710.00-1.57%42,499
Mar 5, 20264,640.004,785.004,575.004,785.004,785.007.17%76,747
Mar 4, 20264,730.004,790.004,380.004,465.004,465.00-6.78%173,234
Mar 3, 20264,840.004,855.004,770.004,790.004,790.00-1.84%62,731
Feb 27, 20264,995.005,010.004,875.004,880.004,880.00-2.30%51,308
Feb 26, 20265,120.005,130.004,975.004,995.004,995.00-2.44%79,891
Feb 25, 20265,080.005,230.005,070.005,120.005,120.00-68,658
Feb 24, 20265,110.005,170.005,060.005,120.005,120.000.20%40,774
Feb 23, 20265,020.005,150.004,995.005,110.005,110.001.79%78,649
Feb 20, 20265,020.005,070.004,990.005,020.005,020.00-0.20%102,831
Feb 19, 20265,040.005,070.004,920.005,030.005,030.000.20%127,507
Feb 13, 20265,070.005,080.004,885.005,020.005,020.00-0.59%92,692
Feb 12, 20265,090.005,130.004,980.005,050.005,050.00-0.39%183,446
Feb 11, 20264,940.005,070.004,870.005,070.005,070.002.84%90,868
Feb 10, 20264,810.004,995.004,790.004,930.004,930.002.92%80,837
Feb 9, 20264,785.004,810.004,780.004,790.004,790.000.42%30,289
Feb 6, 20264,900.004,900.004,695.004,770.004,770.00-2.85%32,004
Feb 5, 20264,820.004,910.004,745.004,910.004,910.001.76%91,929
Feb 4, 20264,695.004,850.004,680.004,825.004,825.002.77%71,003
Feb 3, 20264,600.004,695.004,600.004,695.004,695.003.07%63,530
Feb 2, 20264,755.004,755.004,530.004,555.004,555.00-4.71%135,381
Jan 30, 20264,790.004,855.004,705.004,780.004,780.00-0.31%82,813
Jan 29, 20264,800.004,830.004,700.004,795.004,795.00-0.42%89,204
Jan 28, 20264,840.004,885.004,790.004,815.004,815.00-0.82%86,909
Jan 27, 20264,850.004,890.004,815.004,855.004,855.000.10%35,983
Jan 26, 20264,780.004,890.004,780.004,850.004,850.001.46%30,529
Jan 23, 20264,740.004,805.004,730.004,780.004,780.000.10%31,674
Jan 22, 20264,750.004,815.004,720.004,775.004,775.000.53%30,329
Jan 21, 20264,950.004,950.004,685.004,750.004,750.00-3.65%98,103
Jan 20, 20264,745.004,960.004,745.004,930.004,930.003.90%64,593
Jan 19, 20264,925.004,925.004,730.004,745.004,745.00-3.65%81,533
Jan 16, 20264,895.004,930.004,845.004,925.004,925.000.61%33,295
Jan 15, 20264,955.004,967.004,860.004,895.004,895.00-1.21%60,286
Jan 14, 20264,820.004,980.004,820.004,955.004,955.001.54%46,455
Jan 13, 20265,020.005,020.004,815.004,880.004,880.00-1.11%79,324
Jan 12, 20265,050.005,050.004,935.004,935.004,935.00-2.08%74,667
Jan 9, 20264,990.005,080.004,990.005,040.005,040.001.00%17,189
Jan 8, 20265,200.005,300.004,990.004,990.004,990.00-4.04%96,484
Jan 7, 20265,280.005,300.005,120.005,200.005,200.00-1.89%93,729
Jan 6, 20265,390.005,390.005,240.005,300.005,300.00-0.93%70,836
Jan 5, 20265,550.005,550.005,270.005,350.005,350.00-1.11%69,015
Jan 2, 20265,400.005,460.005,390.005,410.005,410.00-0.55%52,007
Dec 30, 20255,540.005,550.005,390.005,440.005,440.00-1.98%43,218
Dec 29, 20255,770.005,780.005,470.005,550.005,550.00-4.64%64,498
Dec 26, 20255,820.005,860.005,740.005,820.005,820.00-33,389
Dec 24, 20255,750.005,840.005,660.005,820.005,820.001.39%43,249
Dec 23, 20255,790.005,860.005,700.005,740.005,740.00-1.54%46,125
Dec 22, 20255,820.005,870.005,800.005,830.005,830.000.17%23,943
Dec 19, 20255,780.005,820.005,720.005,820.005,820.000.52%49,497
Dec 18, 20255,720.005,860.005,700.005,790.005,790.000.35%23,877
Dec 17, 20255,790.005,820.005,730.005,770.005,770.00-0.17%42,370
Dec 16, 20255,800.005,860.005,620.005,780.005,780.00-59,929
Dec 15, 20255,990.005,990.005,680.005,780.005,780.00-3.67%170,381
Dec 12, 20255,990.006,100.005,950.006,000.006,000.000.17%31,883
Dec 11, 20255,980.006,030.005,950.005,990.005,990.000.17%29,160
Dec 10, 20256,010.006,020.005,950.005,980.005,980.00-0.66%18,372
Dec 9, 20256,040.006,040.005,860.006,020.006,020.000.84%15,528
Dec 8, 20255,950.006,000.005,900.005,970.005,970.000.17%35,694
Dec 5, 20255,920.006,020.005,880.005,960.005,960.000.68%70,227
Dec 4, 20256,030.006,030.005,890.005,920.005,920.00-1.82%40,153
Dec 3, 20256,000.006,080.005,960.006,030.006,030.000.50%36,376
Dec 2, 20256,010.006,040.005,920.006,000.006,000.00-0.17%49,202
Dec 1, 20255,980.006,090.005,950.006,010.006,010.001.18%118,635