Alpha AI Co.,Ltd. (KOSDAQ:043100)
South Korea
· Delayed Price · Currency is KRW 1,120.00
-143.00 (-11.32%)
At close: Mar 9, 2026
Alpha AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,248.00 | 1,320.00 | 1,248.00 | 1,263.00 | 1,263.00 | 1.20% | 328,296 |
| Mar 5, 2026 | 1,230.00 | 1,298.00 | 1,151.00 | 1,248.00 | 1,248.00 | 8.43% | 484,129 |
| Mar 4, 2026 | 1,200.00 | 1,214.00 | 1,050.00 | 1,151.00 | 1,151.00 | -4.08% | 548,402 |
| Mar 3, 2026 | 1,400.00 | 1,400.00 | 1,197.00 | 1,200.00 | 1,200.00 | -14.29% | 1,196,728 |
| Feb 27, 2026 | 1,786.00 | 1,786.00 | 1,327.00 | 1,400.00 | 1,400.00 | -21.61% | 2,853,467 |
| Feb 26, 2026 | 1,825.00 | 1,840.00 | 1,760.00 | 1,786.00 | 1,786.00 | -3.09% | 399,777 |
| Feb 25, 2026 | 1,887.00 | 1,888.00 | 1,817.00 | 1,843.00 | 1,843.00 | -1.86% | 334,465 |
| Feb 24, 2026 | 1,880.00 | 1,914.00 | 1,821.00 | 1,878.00 | 1,878.00 | -0.58% | 345,323 |
| Feb 23, 2026 | 1,976.00 | 2,000.00 | 1,804.00 | 1,889.00 | 1,889.00 | -4.40% | 322,775 |
| Feb 20, 2026 | 2,040.00 | 2,040.00 | 1,920.00 | 1,976.00 | 1,976.00 | -1.45% | 261,888 |
| Feb 19, 2026 | 2,145.00 | 2,170.00 | 1,989.00 | 2,005.00 | 2,005.00 | -4.52% | 336,889 |
| Feb 13, 2026 | 2,125.00 | 2,170.00 | 2,075.00 | 2,100.00 | 2,100.00 | -3.89% | 190,158 |
| Feb 12, 2026 | 2,155.00 | 2,250.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1.39% | 277,729 |
| Feb 11, 2026 | 2,250.00 | 2,320.00 | 2,150.00 | 2,155.00 | 2,155.00 | -4.22% | 280,352 |
| Feb 10, 2026 | 2,250.00 | 2,345.00 | 2,170.00 | 2,250.00 | 2,250.00 | - | 231,962 |
| Feb 9, 2026 | 2,300.00 | 2,400.00 | 2,225.00 | 2,250.00 | 2,250.00 | -0.22% | 243,831 |
| Feb 6, 2026 | 2,220.00 | 2,350.00 | 2,050.00 | 2,255.00 | 2,255.00 | -1.10% | 432,347 |
| Feb 5, 2026 | 2,335.00 | 2,540.00 | 2,250.00 | 2,280.00 | 2,280.00 | -2.36% | 705,074 |
| Feb 4, 2026 | 2,525.00 | 2,575.00 | 2,330.00 | 2,335.00 | 2,335.00 | -7.52% | 687,842 |
| Feb 3, 2026 | 2,445.00 | 2,595.00 | 2,305.00 | 2,525.00 | 2,525.00 | 4.34% | 968,217 |
| Feb 2, 2026 | 2,420.00 | 2,590.00 | 2,210.00 | 2,420.00 | 2,420.00 | 2.98% | 1,675,519 |
| Jan 30, 2026 | 2,200.00 | 2,470.00 | 2,175.00 | 2,350.00 | 2,350.00 | 8.29% | 2,698,154 |
| Jan 29, 2026 | 2,110.00 | 2,185.00 | 1,951.00 | 2,170.00 | 2,170.00 | 2.84% | 922,476 |
| Jan 28, 2026 | 1,990.00 | 2,420.00 | 1,989.00 | 2,110.00 | 2,110.00 | 7.82% | 3,026,335 |
| Jan 27, 2026 | 1,897.00 | 2,000.00 | 1,871.00 | 1,957.00 | 1,957.00 | 5.27% | 1,135,089 |
| Jan 26, 2026 | 1,795.00 | 1,890.00 | 1,783.00 | 1,859.00 | 1,859.00 | 2.54% | 372,187 |
| Jan 23, 2026 | 1,810.00 | 1,850.00 | 1,750.00 | 1,813.00 | 1,813.00 | 0.17% | 366,485 |
| Jan 22, 2026 | 1,845.00 | 1,900.00 | 1,770.00 | 1,810.00 | 1,810.00 | -1.90% | 406,908 |
| Jan 21, 2026 | 1,923.00 | 1,939.00 | 1,803.00 | 1,845.00 | 1,845.00 | -6.01% | 622,344 |
| Jan 20, 2026 | 1,776.00 | 2,150.00 | 1,776.00 | 1,963.00 | 1,963.00 | 10.59% | 3,380,542 |
| Jan 19, 2026 | 1,779.00 | 1,790.00 | 1,720.00 | 1,775.00 | 1,775.00 | - | 385,007 |
| Jan 16, 2026 | 1,850.00 | 1,940.00 | 1,750.00 | 1,775.00 | 1,775.00 | -4.05% | 799,357 |
| Jan 15, 2026 | 1,900.00 | 1,971.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.63% | 933,617 |
| Jan 14, 2026 | 1,700.00 | 2,210.00 | 1,700.00 | 1,900.00 | 1,900.00 | 11.76% | 9,213,287 |
| Jan 13, 2026 | 1,630.00 | 1,720.00 | 1,591.00 | 1,700.00 | 1,700.00 | 6.18% | 270,667 |
| Jan 12, 2026 | 1,575.00 | 1,630.00 | 1,560.00 | 1,601.00 | 1,601.00 | 2.17% | 182,487 |
| Jan 9, 2026 | 1,595.00 | 1,664.00 | 1,534.00 | 1,567.00 | 1,567.00 | -0.13% | 306,342 |
| Jan 8, 2026 | 1,622.00 | 1,671.00 | 1,562.00 | 1,569.00 | 1,569.00 | -3.27% | 132,525 |
| Jan 7, 2026 | 1,694.00 | 1,701.00 | 1,606.00 | 1,622.00 | 1,622.00 | -4.25% | 253,198 |
| Jan 6, 2026 | 1,733.00 | 1,775.00 | 1,682.00 | 1,694.00 | 1,694.00 | -2.25% | 176,405 |
| Jan 5, 2026 | 1,695.00 | 1,828.00 | 1,676.00 | 1,733.00 | 1,733.00 | 2.24% | 354,747 |
| Jan 2, 2026 | 1,745.00 | 1,770.00 | 1,665.00 | 1,695.00 | 1,695.00 | -0.06% | 207,900 |
| Dec 30, 2025 | 1,575.00 | 1,800.00 | 1,555.00 | 1,696.00 | 1,696.00 | 7.68% | 397,809 |
| Dec 29, 2025 | 1,502.00 | 1,630.00 | 1,502.00 | 1,575.00 | 1,575.00 | -1.62% | 138,540 |
| Dec 26, 2025 | 1,696.00 | 1,701.00 | 1,528.00 | 1,601.00 | 1,601.00 | -5.55% | 341,629 |
| Dec 24, 2025 | 1,650.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 1.74% | 151,038 |
| Dec 23, 2025 | 1,744.00 | 1,756.00 | 1,650.00 | 1,666.00 | 1,666.00 | -4.42% | 276,334 |
| Dec 22, 2025 | 1,757.00 | 1,789.00 | 1,731.00 | 1,743.00 | 1,743.00 | -0.80% | 79,721 |
| Dec 19, 2025 | 1,804.00 | 1,804.00 | 1,696.00 | 1,757.00 | 1,757.00 | -2.55% | 185,880 |
| Dec 18, 2025 | 1,745.00 | 1,820.00 | 1,710.00 | 1,803.00 | 1,803.00 | 4.64% | 171,890 |
| Dec 17, 2025 | 1,789.00 | 1,864.00 | 1,715.00 | 1,723.00 | 1,723.00 | -3.69% | 167,752 |
| Dec 16, 2025 | 1,790.00 | 1,926.00 | 1,720.00 | 1,789.00 | 1,789.00 | -1.16% | 191,205 |
| Dec 15, 2025 | 1,830.00 | 1,863.00 | 1,786.00 | 1,810.00 | 1,810.00 | -1.09% | 212,568 |
| Dec 12, 2025 | 2,080.00 | 2,080.00 | 1,700.00 | 1,830.00 | 1,830.00 | -12.02% | 1,083,205 |
| Dec 11, 2025 | 2,055.00 | 2,125.00 | 1,997.00 | 2,080.00 | 2,080.00 | 0.73% | 390,892 |
| Dec 10, 2025 | 2,175.00 | 2,195.00 | 2,060.00 | 2,065.00 | 2,065.00 | -5.06% | 728,578 |
| Dec 9, 2025 | 1,937.00 | 2,450.00 | 1,937.00 | 2,175.00 | 2,175.00 | 12.29% | 6,603,374 |
| Dec 8, 2025 | 1,980.00 | 2,060.00 | 1,924.00 | 1,937.00 | 1,937.00 | -2.42% | 201,954 |
| 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 |