Alphachips, Inc. (KOSDAQ:117670)
South Korea
· Delayed Price · Currency is KRW 16,060
-960 (-5.64%)
At close: Mar 9, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,900.00 | 16,900.00 | 15,660.00 | 16,060.00 | 16,060.00 | -5.64% | 28,994 |
| Mar 6, 2026 | 15,880.00 | 17,350.00 | 15,880.00 | 17,020.00 | 17,020.00 | 7.18% | 29,958 |
| Mar 5, 2026 | 13,800.00 | 16,390.00 | 13,800.00 | 15,880.00 | 15,880.00 | 17.20% | 36,476 |
| Mar 4, 2026 | 15,500.00 | 15,940.00 | 13,400.00 | 13,550.00 | 13,550.00 | -15.05% | 46,375 |
| Mar 3, 2026 | 16,800.00 | 16,800.00 | 15,890.00 | 15,950.00 | 15,950.00 | -5.17% | 41,193 |
| Feb 27, 2026 | 17,300.00 | 17,300.00 | 15,700.00 | 16,820.00 | 16,820.00 | 0.96% | 37,551 |
| Feb 26, 2026 | 16,900.00 | 16,900.00 | 15,300.00 | 16,660.00 | 16,660.00 | 1.90% | 53,747 |
| Feb 25, 2026 | 17,100.00 | 17,790.00 | 16,120.00 | 16,350.00 | 16,350.00 | -4.39% | 43,246 |
| Feb 24, 2026 | 17,610.00 | 17,950.00 | 16,950.00 | 17,100.00 | 17,100.00 | -2.90% | 42,261 |
| Feb 23, 2026 | 17,430.00 | 17,740.00 | 17,110.00 | 17,610.00 | 17,610.00 | 1.03% | 22,806 |
| Feb 20, 2026 | 17,380.00 | 17,890.00 | 16,870.00 | 17,430.00 | 17,430.00 | 0.17% | 47,306 |
| Feb 19, 2026 | 17,250.00 | 17,890.00 | 16,600.00 | 17,400.00 | 17,400.00 | 0.93% | 38,327 |
| Feb 13, 2026 | 17,510.00 | 17,820.00 | 16,610.00 | 17,240.00 | 17,240.00 | -1.49% | 25,135 |
| Feb 12, 2026 | 16,670.00 | 17,860.00 | 16,670.00 | 17,500.00 | 17,500.00 | 5.11% | 48,531 |
| Feb 11, 2026 | 19,650.00 | 19,650.00 | 16,540.00 | 16,650.00 | 16,650.00 | -16.04% | 162,817 |
| Feb 10, 2026 | 20,650.00 | 21,100.00 | 19,830.00 | 19,830.00 | 19,830.00 | -2.32% | 67,120 |
| Feb 9, 2026 | 19,100.00 | 20,750.00 | 19,100.00 | 20,300.00 | 20,300.00 | 6.51% | 75,352 |
| Feb 6, 2026 | 19,390.00 | 19,390.00 | 18,330.00 | 19,060.00 | 19,060.00 | 0.42% | 48,055 |
| Feb 5, 2026 | 17,700.00 | 19,760.00 | 17,400.00 | 18,980.00 | 18,980.00 | 7.17% | 72,274 |
| Feb 4, 2026 | 16,900.00 | 17,720.00 | 16,800.00 | 17,710.00 | 17,710.00 | 4.79% | 36,044 |
| Feb 3, 2026 | 16,750.00 | 17,250.00 | 16,170.00 | 16,900.00 | 16,900.00 | 4.90% | 44,727 |
| Feb 2, 2026 | 16,940.00 | 16,940.00 | 15,250.00 | 16,110.00 | 16,110.00 | -1.95% | 75,398 |
| Jan 30, 2026 | 15,800.00 | 16,600.00 | 15,800.00 | 16,430.00 | 16,430.00 | 3.99% | 40,524 |
| Jan 29, 2026 | 16,000.00 | 16,200.00 | 15,650.00 | 15,800.00 | 15,800.00 | 1.28% | 28,897 |
| Jan 28, 2026 | 15,650.00 | 16,200.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.32% | 36,018 |
| Jan 27, 2026 | 15,350.00 | 16,480.00 | 15,150.00 | 15,650.00 | 15,650.00 | 1.95% | 48,290 |
| Jan 26, 2026 | 13,640.00 | 15,650.00 | 13,400.00 | 15,350.00 | 15,350.00 | 11.64% | 82,316 |
| Jan 23, 2026 | 13,750.00 | 14,250.00 | 13,500.00 | 13,750.00 | 13,750.00 | 1.10% | 29,871 |
| Jan 22, 2026 | 13,160.00 | 13,940.00 | 13,160.00 | 13,600.00 | 13,600.00 | 3.42% | 21,187 |
| Jan 21, 2026 | 13,500.00 | 13,500.00 | 12,740.00 | 13,150.00 | 13,150.00 | -3.17% | 51,244 |
| Jan 20, 2026 | 13,730.00 | 13,920.00 | 13,250.00 | 13,580.00 | 13,580.00 | -1.09% | 22,659 |
| Jan 19, 2026 | 13,900.00 | 15,000.00 | 13,540.00 | 13,730.00 | 13,730.00 | -2.28% | 50,890 |
| Jan 16, 2026 | 14,760.00 | 14,850.00 | 12,990.00 | 14,050.00 | 14,050.00 | -2.57% | 109,538 |
| Jan 15, 2026 | 13,500.00 | 14,580.00 | 13,500.00 | 14,420.00 | 14,420.00 | 7.45% | 88,510 |
| Jan 14, 2026 | 12,450.00 | 13,500.00 | 12,450.00 | 13,420.00 | 13,420.00 | 8.14% | 74,381 |
| Jan 13, 2026 | 11,900.00 | 12,740.00 | 11,000.00 | 12,410.00 | 12,410.00 | 11.40% | 82,093 |
| Jan 12, 2026 | 10,230.00 | 11,200.00 | 10,230.00 | 11,140.00 | 11,140.00 | 9.00% | 37,403 |
| Jan 9, 2026 | 10,310.00 | 10,590.00 | 10,140.00 | 10,220.00 | 10,220.00 | -0.87% | 15,625 |
| Jan 8, 2026 | 10,720.00 | 10,910.00 | 9,970.00 | 10,310.00 | 10,310.00 | -3.82% | 57,131 |
| Jan 7, 2026 | 11,080.00 | 11,490.00 | 10,520.00 | 10,720.00 | 10,720.00 | -1.29% | 35,978 |
| Jan 6, 2026 | 10,220.00 | 12,000.00 | 9,300.00 | 10,860.00 | 10,860.00 | 14.56% | 154,081 |
| Jan 5, 2026 | 8,540.00 | 10,000.00 | 8,540.00 | 9,480.00 | 9,480.00 | 9.98% | 56,410 |
| Jan 2, 2026 | 8,760.00 | 8,760.00 | 8,560.00 | 8,620.00 | 8,620.00 | 0.23% | 5,091 |
| Dec 30, 2025 | 8,450.00 | 8,850.00 | 8,390.00 | 8,600.00 | 8,600.00 | 1.78% | 17,330 |
| Dec 29, 2025 | 8,950.00 | 8,950.00 | 8,260.00 | 8,450.00 | 8,450.00 | 0.12% | 9,215 |
| Dec 26, 2025 | 8,420.00 | 8,590.00 | 8,380.00 | 8,440.00 | 8,440.00 | 0.36% | 3,907 |
| Dec 24, 2025 | 8,650.00 | 8,650.00 | 8,380.00 | 8,410.00 | 8,410.00 | -1.64% | 12,720 |
| Dec 23, 2025 | 8,580.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.12% | 9,809 |
| Dec 22, 2025 | 8,540.00 | 8,670.00 | 8,430.00 | 8,540.00 | 8,540.00 | -0.70% | 5,048 |
| Dec 19, 2025 | 8,460.00 | 8,630.00 | 8,380.00 | 8,600.00 | 8,600.00 | 1.65% | 6,709 |
| Dec 18, 2025 | 8,700.00 | 8,700.00 | 8,410.00 | 8,460.00 | 8,460.00 | -0.24% | 3,427 |
| Dec 17, 2025 | 8,600.00 | 8,780.00 | 8,450.00 | 8,480.00 | 8,480.00 | -2.19% | 5,484 |
| Dec 16, 2025 | 8,700.00 | 8,700.00 | 8,540.00 | 8,670.00 | 8,670.00 | -0.34% | 5,577 |
| Dec 15, 2025 | 8,710.00 | 8,740.00 | 8,470.00 | 8,700.00 | 8,700.00 | -0.11% | 7,603 |
| Dec 12, 2025 | 8,880.00 | 8,880.00 | 8,580.00 | 8,710.00 | 8,710.00 | -0.46% | 9,245 |
| Dec 11, 2025 | 8,870.00 | 8,870.00 | 8,440.00 | 8,750.00 | 8,750.00 | 0.57% | 22,314 |
| Dec 10, 2025 | 8,810.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.34% | 4,758 |
| Dec 9, 2025 | 8,600.00 | 8,800.00 | 8,470.00 | 8,730.00 | 8,730.00 | 2.46% | 6,835 |
| Dec 8, 2025 | 8,620.00 | 8,690.00 | 8,410.00 | 8,520.00 | 8,520.00 | -1.16% | 6,384 |
| Dec 5, 2025 | 8,560.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.70% | 11,935 |
| Dec 4, 2025 | 8,830.00 | 9,000.00 | 8,540.00 | 8,560.00 | 8,560.00 | -2.17% | 11,663 |
| Dec 3, 2025 | 8,740.00 | 8,910.00 | 8,670.00 | 8,750.00 | 8,750.00 | 0.23% | 6,854 |
| Dec 2, 2025 | 9,080.00 | 9,080.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.36% | 7,030 |
| Dec 1, 2025 | 8,950.00 | 9,090.00 | 8,840.00 | 8,850.00 | 8,850.00 | 0.11% | 5,705 |
| Nov 28, 2025 | 8,900.00 | 9,000.00 | 8,790.00 | 8,840.00 | 8,840.00 | -0.67% | 9,298 |
| Nov 27, 2025 | 9,030.00 | 9,220.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.44% | 23,303 |
| Nov 26, 2025 | 9,390.00 | 9,390.00 | 8,660.00 | 9,030.00 | 9,030.00 | -3.83% | 28,955 |
| Nov 25, 2025 | 9,200.00 | 9,490.00 | 9,100.00 | 9,390.00 | 9,390.00 | 3.19% | 10,802 |
| Nov 24, 2025 | 9,200.00 | 9,650.00 | 8,950.00 | 9,100.00 | 9,100.00 | -1.62% | 13,678 |
| Nov 21, 2025 | 9,300.00 | 9,500.00 | 9,240.00 | 9,250.00 | 9,250.00 | -2.22% | 19,452 |
| Nov 20, 2025 | 9,900.00 | 9,900.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.53% | 10,737 |
| Nov 19, 2025 | 9,480.00 | 9,480.00 | 9,150.00 | 9,410.00 | 9,410.00 | -0.74% | 12,360 |
| Nov 18, 2025 | 9,630.00 | 9,850.00 | 9,250.00 | 9,480.00 | 9,480.00 | -1.56% | 35,153 |
| Nov 17, 2025 | 9,300.00 | 9,660.00 | 9,110.00 | 9,630.00 | 9,630.00 | 3.55% | 25,095 |
| Nov 14, 2025 | 8,800.00 | 9,760.00 | 8,530.00 | 9,300.00 | 9,300.00 | 5.32% | 84,974 |
| Nov 13, 2025 | 9,490.00 | 9,490.00 | 8,780.00 | 8,830.00 | 8,830.00 | -4.13% | 32,470 |
| Nov 12, 2025 | 9,480.00 | 9,500.00 | 9,190.00 | 9,210.00 | 9,210.00 | -3.66% | 42,965 |
| Nov 11, 2025 | 8,980.00 | 9,600.00 | 8,700.00 | 9,560.00 | 9,560.00 | 6.34% | 118,627 |
| Nov 10, 2025 | 8,490.00 | 8,990.00 | 8,070.00 | 8,990.00 | 8,990.00 | 5.89% | 109,663 |
| Nov 7, 2025 | 9,100.00 | 11,260.00 | 8,400.00 | 8,490.00 | 8,490.00 | -6.50% | 887,617 |
| Nov 6, 2025 | 7,010.00 | 9,080.00 | 7,010.00 | 9,080.00 | 9,080.00 | 29.90% | 386,053 |
| Nov 5, 2025 | 6,500.00 | 7,650.00 | 6,490.00 | 6,990.00 | 6,990.00 | 6.23% | 102,301 |
| Nov 4, 2025 | 6,750.00 | 6,780.00 | 6,560.00 | 6,580.00 | 6,580.00 | -2.52% | 14,138 |
| Nov 3, 2025 | 6,350.00 | 6,760.00 | 6,340.00 | 6,750.00 | 6,750.00 | 5.30% | 34,970 |
| Oct 31, 2025 | 6,400.00 | 6,440.00 | 6,340.00 | 6,410.00 | 6,410.00 | 0.16% | 9,386 |
| Oct 30, 2025 | 6,370.00 | 6,530.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.47% | 7,239 |
| Oct 29, 2025 | 6,500.00 | 6,510.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.15% | 16,398 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,440.00 | 6,510.00 | 6,510.00 | -1.51% | 7,414 |
| Oct 27, 2025 | 6,500.00 | 6,650.00 | 6,340.00 | 6,610.00 | 6,610.00 | 1.23% | 13,611 |
| Oct 24, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,530.00 | -0.31% | 16,834 |
| Oct 23, 2025 | 6,500.00 | 7,510.00 | 6,470.00 | 6,550.00 | 6,550.00 | 0.61% | 86,313 |
| Oct 22, 2025 | 6,600.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,510.00 | -0.15% | 7,325 |
| Oct 21, 2025 | 6,540.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.15% | 9,375 |
| Oct 20, 2025 | 6,530.00 | 6,590.00 | 6,510.00 | 6,530.00 | 6,530.00 | - | 11,297 |
| Oct 17, 2025 | 6,750.00 | 6,750.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.83% | 9,739 |
| Oct 16, 2025 | 6,850.00 | 7,050.00 | 6,720.00 | 6,720.00 | 6,720.00 | -1.90% | 8,486 |
| Oct 15, 2025 | 7,150.00 | 7,170.00 | 6,720.00 | 6,850.00 | 6,850.00 | - | 3,744 |
| Oct 14, 2025 | 6,860.00 | 7,240.00 | 6,680.00 | 6,850.00 | 6,850.00 | 1.03% | 14,965 |
| Oct 13, 2025 | 6,830.00 | 6,840.00 | 6,520.00 | 6,780.00 | 6,780.00 | -0.73% | 9,708 |
| Oct 10, 2025 | 6,620.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 4.75% | 24,103 |