Alpha AI Co.,Ltd. (KOSDAQ:043100)
South Korea
· Delayed Price · Currency is KRW 1,985.00
-50.00 (-2.46%)
At close: Dec 5, 2025
Alpha AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,080.00 | 2,080.00 | 1,925.00 | 1,985.00 | 1,985.00 | -2.46% | 206,877 |
| Dec 4, 2025 | 1,850.00 | 2,115.00 | 1,815.00 | 2,035.00 | 2,035.00 | 10.30% | 986,293 |
| Dec 3, 2025 | 1,875.00 | 1,880.00 | 1,818.00 | 1,845.00 | 1,845.00 | 0.54% | 79,568 |
| Dec 2, 2025 | 1,893.00 | 1,902.00 | 1,795.00 | 1,835.00 | 1,835.00 | -2.91% | 244,812 |
| Dec 1, 2025 | 1,840.00 | 2,070.00 | 1,832.00 | 1,890.00 | 1,890.00 | 3.17% | 757,763 |
| Nov 28, 2025 | 1,885.00 | 2,070.00 | 1,779.00 | 1,832.00 | 1,832.00 | 3.04% | 898,002 |
| Nov 27, 2025 | 1,602.00 | 1,778.00 | 1,602.00 | 1,778.00 | 1,778.00 | 10.99% | 303,563 |
| Nov 26, 2025 | 1,578.00 | 1,610.00 | 1,570.00 | 1,602.00 | 1,602.00 | 1.52% | 59,845 |
| Nov 25, 2025 | 1,585.00 | 1,660.00 | 1,565.00 | 1,578.00 | 1,578.00 | -0.38% | 102,846 |
| Nov 24, 2025 | 1,614.00 | 1,670.00 | 1,581.00 | 1,584.00 | 1,584.00 | -4.00% | 79,077 |
| Nov 21, 2025 | 1,688.00 | 1,696.00 | 1,601.00 | 1,650.00 | 1,650.00 | -2.25% | 121,873 |
| Nov 20, 2025 | 1,700.00 | 1,750.00 | 1,677.00 | 1,688.00 | 1,688.00 | -0.71% | 67,125 |
| Nov 19, 2025 | 1,726.00 | 1,728.00 | 1,674.00 | 1,700.00 | 1,700.00 | -2.30% | 48,618 |
| Nov 18, 2025 | 1,751.00 | 1,766.00 | 1,662.00 | 1,740.00 | 1,740.00 | -0.63% | 92,068 |
| Nov 17, 2025 | 1,765.00 | 1,767.00 | 1,718.00 | 1,751.00 | 1,751.00 | - | 79,252 |
| Nov 14, 2025 | 1,790.00 | 1,825.00 | 1,745.00 | 1,751.00 | 1,751.00 | -2.94% | 102,291 |
| Nov 13, 2025 | 1,821.00 | 1,821.00 | 1,720.00 | 1,804.00 | 1,804.00 | -0.93% | 147,248 |
| Nov 12, 2025 | 1,736.00 | 1,840.00 | 1,718.00 | 1,821.00 | 1,821.00 | 4.96% | 201,465 |
| Nov 11, 2025 | 1,962.00 | 1,978.00 | 1,710.00 | 1,735.00 | 1,735.00 | -12.29% | 605,611 |
| Nov 10, 2025 | 2,025.00 | 2,060.00 | 1,945.00 | 1,978.00 | 1,978.00 | -2.08% | 178,049 |
| Nov 7, 2025 | 1,961.00 | 2,130.00 | 1,913.00 | 2,020.00 | 2,020.00 | -0.49% | 270,802 |
| Nov 6, 2025 | 2,150.00 | 2,150.00 | 2,020.00 | 2,030.00 | 2,030.00 | -4.25% | 161,782 |
| Nov 5, 2025 | 2,010.00 | 2,125.00 | 1,950.00 | 2,120.00 | 2,120.00 | 4.43% | 301,342 |
| Nov 4, 2025 | 2,000.00 | 2,085.00 | 1,915.00 | 2,030.00 | 2,030.00 | 1.50% | 212,502 |
| Nov 3, 2025 | 2,025.00 | 2,180.00 | 1,920.00 | 2,000.00 | 2,000.00 | -0.99% | 469,602 |
| Oct 31, 2025 | 2,045.00 | 2,085.00 | 1,997.00 | 2,020.00 | 2,020.00 | -2.88% | 234,145 |
| Oct 30, 2025 | 2,115.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,080.00 | -2.58% | 485,046 |
| Oct 29, 2025 | 2,200.00 | 2,205.00 | 2,070.00 | 2,135.00 | 2,135.00 | -4.04% | 496,003 |
| Oct 28, 2025 | 2,200.00 | 2,295.00 | 2,100.00 | 2,225.00 | 2,225.00 | 1.37% | 1,302,853 |
| Oct 27, 2025 | 1,909.00 | 2,470.00 | 1,909.00 | 2,195.00 | 2,195.00 | 15.34% | 10,718,560 |
| Oct 24, 2025 | 1,922.00 | 1,970.00 | 1,878.00 | 1,903.00 | 1,903.00 | -0.94% | 200,648 |
| Oct 23, 2025 | 1,986.00 | 2,090.00 | 1,900.00 | 1,921.00 | 1,921.00 | -2.93% | 346,810 |
| Oct 22, 2025 | 1,921.00 | 2,065.00 | 1,851.00 | 1,979.00 | 1,979.00 | 3.72% | 453,275 |
| Oct 21, 2025 | 1,980.00 | 2,045.00 | 1,885.00 | 1,908.00 | 1,908.00 | -3.64% | 396,208 |
| Oct 20, 2025 | 2,005.00 | 2,040.00 | 1,923.00 | 1,980.00 | 1,980.00 | -0.50% | 612,898 |
| Oct 17, 2025 | 2,315.00 | 2,480.00 | 1,990.00 | 1,990.00 | 1,990.00 | -9.34% | 4,698,894 |
| Oct 16, 2025 | 1,670.00 | 2,195.00 | 1,659.00 | 2,195.00 | 2,195.00 | 29.73% | 6,195,407 |
| Oct 15, 2025 | 1,373.00 | 1,762.00 | 1,361.00 | 1,692.00 | 1,692.00 | 23.23% | 3,738,716 |
| Oct 14, 2025 | 1,381.00 | 1,387.00 | 1,321.00 | 1,373.00 | 1,373.00 | -0.51% | 123,551 |
| Oct 13, 2025 | 1,419.00 | 1,457.00 | 1,370.00 | 1,380.00 | 1,380.00 | -2.82% | 179,147 |
| Oct 10, 2025 | 1,459.00 | 1,459.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.07% | 86,164 |
| Oct 2, 2025 | 1,425.00 | 1,484.00 | 1,415.00 | 1,419.00 | 1,419.00 | 0.28% | 149,054 |
| Oct 1, 2025 | 1,505.00 | 1,505.00 | 1,393.00 | 1,415.00 | 1,415.00 | -6.04% | 223,967 |
| Sep 30, 2025 | 1,470.00 | 1,508.00 | 1,462.00 | 1,506.00 | 1,506.00 | 2.45% | 78,247 |
| Sep 29, 2025 | 1,458.00 | 1,514.00 | 1,457.00 | 1,470.00 | 1,470.00 | -2.07% | 148,174 |
| Sep 26, 2025 | 1,535.00 | 1,535.00 | 1,450.00 | 1,501.00 | 1,501.00 | -1.64% | 182,313 |
| Sep 25, 2025 | 1,550.00 | 1,589.00 | 1,510.00 | 1,526.00 | 1,526.00 | -1.55% | 118,379 |
| Sep 24, 2025 | 1,562.00 | 1,563.00 | 1,525.00 | 1,550.00 | 1,550.00 | -0.77% | 123,555 |
| Sep 23, 2025 | 1,629.00 | 1,646.00 | 1,538.00 | 1,562.00 | 1,562.00 | -3.28% | 357,307 |
| Sep 22, 2025 | 1,636.00 | 1,676.00 | 1,538.00 | 1,615.00 | 1,615.00 | -0.98% | 436,455 |
| Sep 19, 2025 | 1,670.00 | 1,670.00 | 1,610.00 | 1,631.00 | 1,631.00 | -1.92% | 266,171 |
| Sep 18, 2025 | 1,679.00 | 1,798.00 | 1,620.00 | 1,663.00 | 1,663.00 | -0.95% | 669,651 |
| Sep 17, 2025 | 1,655.00 | 1,699.00 | 1,602.00 | 1,679.00 | 1,679.00 | 0.66% | 290,897 |
| Sep 16, 2025 | 1,730.00 | 1,731.00 | 1,624.00 | 1,668.00 | 1,668.00 | -3.53% | 413,923 |
| Sep 15, 2025 | 1,657.00 | 1,780.00 | 1,652.00 | 1,729.00 | 1,729.00 | 3.59% | 254,729 |
| Sep 12, 2025 | 1,653.00 | 1,710.00 | 1,652.00 | 1,669.00 | 1,669.00 | 0.97% | 216,494 |
| Sep 11, 2025 | 1,665.00 | 1,728.00 | 1,638.00 | 1,653.00 | 1,653.00 | -5.65% | 355,151 |
| Sep 10, 2025 | 1,681.00 | 1,794.00 | 1,650.00 | 1,752.00 | 1,752.00 | 4.16% | 396,291 |
| Sep 9, 2025 | 1,710.00 | 1,738.00 | 1,642.00 | 1,682.00 | 1,682.00 | -1.41% | 384,055 |
| Sep 8, 2025 | 1,760.00 | 1,769.00 | 1,690.00 | 1,706.00 | 1,706.00 | -3.07% | 251,367 |
| Sep 5, 2025 | 1,779.00 | 1,820.00 | 1,730.00 | 1,760.00 | 1,760.00 | 0.74% | 175,707 |
| Sep 4, 2025 | 1,895.00 | 1,935.00 | 1,746.00 | 1,747.00 | 1,747.00 | -0.46% | 489,156 |
| Sep 3, 2025 | 1,763.00 | 1,768.00 | 1,641.00 | 1,755.00 | 1,755.00 | 0.92% | 478,072 |
| Sep 2, 2025 | 1,750.00 | 2,020.00 | 1,635.00 | 1,739.00 | 1,739.00 | -0.63% | 2,144,238 |
| Sep 1, 2025 | 1,810.00 | 1,810.00 | 1,717.00 | 1,750.00 | 1,750.00 | -2.94% | 233,080 |
| Aug 29, 2025 | 1,840.00 | 1,894.00 | 1,788.00 | 1,803.00 | 1,803.00 | -3.58% | 138,768 |
| Aug 28, 2025 | 1,785.00 | 1,900.00 | 1,773.00 | 1,870.00 | 1,870.00 | 4.82% | 220,442 |
| Aug 27, 2025 | 1,881.00 | 1,881.00 | 1,770.00 | 1,784.00 | 1,784.00 | -5.11% | 351,995 |
| Aug 26, 2025 | 1,933.00 | 1,947.00 | 1,831.00 | 1,880.00 | 1,880.00 | -2.74% | 296,663 |
| Aug 25, 2025 | 1,960.00 | 1,988.00 | 1,904.00 | 1,933.00 | 1,933.00 | -3.01% | 414,965 |
| Aug 22, 2025 | 1,854.00 | 2,020.00 | 1,854.00 | 1,993.00 | 1,993.00 | 6.41% | 587,224 |
| Aug 21, 2025 | 1,912.00 | 2,155.00 | 1,834.00 | 1,873.00 | 1,873.00 | -1.68% | 2,272,048 |
| Aug 20, 2025 | 1,935.00 | 1,958.00 | 1,820.00 | 1,905.00 | 1,905.00 | -2.31% | 312,473 |
| Aug 19, 2025 | 2,120.00 | 2,120.00 | 1,520.00 | 1,950.00 | 1,950.00 | -7.14% | 4,188,041 |
| Aug 18, 2025 | 2,250.00 | 2,310.00 | 2,100.00 | 2,100.00 | 2,100.00 | -6.67% | 551,588 |
| Aug 14, 2025 | 2,145.00 | 2,350.00 | 2,100.00 | 2,250.00 | 2,250.00 | 4.65% | 833,818 |
| Aug 13, 2025 | 2,120.00 | 2,255.00 | 2,085.00 | 2,150.00 | 2,150.00 | -2.05% | 607,405 |
| Aug 12, 2025 | 2,185.00 | 2,250.00 | 2,055.00 | 2,195.00 | 2,195.00 | 1.39% | 1,536,804 |
| Aug 11, 2025 | 2,110.00 | 2,355.00 | 2,050.00 | 2,165.00 | 2,165.00 | 3.84% | 3,938,599 |
| Aug 8, 2025 | 2,395.00 | 2,470.00 | 2,085.00 | 2,085.00 | 2,085.00 | -29.92% | 8,893,735 |
| Aug 7, 2025 | 4,250.00 | 4,260.00 | 2,975.00 | 2,975.00 | 2,975.00 | -30.00% | 849,760 |
| Aug 6, 2025 | 4,400.00 | 4,515.00 | 4,250.00 | 4,250.00 | 4,250.00 | -5.35% | 142,758 |
| Aug 5, 2025 | 4,495.00 | 4,530.00 | 4,270.00 | 4,490.00 | 4,490.00 | -0.11% | 92,208 |
| Aug 4, 2025 | 4,575.00 | 4,630.00 | 4,250.00 | 4,495.00 | 4,495.00 | -3.02% | 148,998 |
| Aug 1, 2025 | 4,700.00 | 4,740.00 | 4,405.00 | 4,635.00 | 4,635.00 | -1.38% | 109,208 |
| Jul 31, 2025 | 4,735.00 | 4,950.00 | 4,670.00 | 4,700.00 | 4,700.00 | -0.32% | 202,598 |
| Jul 30, 2025 | 4,860.00 | 4,930.00 | 4,575.00 | 4,715.00 | 4,715.00 | -3.87% | 248,155 |
| Jul 29, 2025 | 4,785.00 | 5,080.00 | 4,690.00 | 4,905.00 | 4,905.00 | 2.29% | 475,140 |
| Jul 28, 2025 | 4,980.00 | 4,985.00 | 4,605.00 | 4,795.00 | 4,795.00 | -3.71% | 292,978 |
| Jul 25, 2025 | 4,800.00 | 5,190.00 | 4,610.00 | 4,980.00 | 4,980.00 | 3.75% | 1,278,797 |
| Jul 24, 2025 | 4,700.00 | 4,850.00 | 4,480.00 | 4,800.00 | 4,800.00 | 1.48% | 316,951 |
| Jul 23, 2025 | 4,550.00 | 5,040.00 | 4,120.00 | 4,730.00 | 4,730.00 | 0.85% | 563,153 |
| Jul 22, 2025 | 4,390.00 | 4,780.00 | 4,215.00 | 4,690.00 | 4,690.00 | 11.80% | 336,099 |
| Jul 21, 2025 | 4,765.00 | 4,830.00 | 4,140.00 | 4,195.00 | 4,195.00 | -11.96% | 568,055 |
| Jul 18, 2025 | 4,605.00 | 4,955.00 | 4,535.00 | 4,765.00 | 4,765.00 | 3.47% | 208,395 |
| Jul 17, 2025 | 4,800.00 | 4,965.00 | 4,455.00 | 4,605.00 | 4,605.00 | -4.06% | 205,454 |
| Jul 16, 2025 | 5,000.00 | 5,000.00 | 4,355.00 | 4,800.00 | 4,800.00 | -2.64% | 441,095 |
| Jul 15, 2025 | 5,140.00 | 5,480.00 | 4,355.00 | 4,930.00 | 4,930.00 | -5.56% | 675,246 |
| Jul 14, 2025 | 5,100.00 | 5,290.00 | 5,010.00 | 5,220.00 | 5,220.00 | 2.96% | 204,430 |
| Jul 11, 2025 | 5,040.00 | 5,650.00 | 4,855.00 | 5,070.00 | 5,070.00 | 3.47% | 541,585 |