Skip to main content
Alphachips, Inc. (KOSDAQ:117670)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,620.00
+60.00 (0.70%)
At close: Dec 5, 2025

Alphachips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258,830.009,000.008,540.008,560.008,560.00-2.17%11,663
Dec 3, 20258,740.008,910.008,670.008,750.008,750.000.23%6,854
Dec 2, 20259,080.009,080.008,600.008,730.008,730.00-1.36%7,030
Dec 1, 20258,950.009,090.008,840.008,850.008,850.000.11%5,705
Nov 28, 20258,900.009,000.008,790.008,840.008,840.00-0.67%9,298
Nov 27, 20259,030.009,220.008,800.008,900.008,900.00-1.44%23,303
Nov 26, 20259,390.009,390.008,660.009,030.009,030.00-3.83%28,955
Nov 25, 20259,200.009,490.009,100.009,390.009,390.003.19%10,802
Nov 24, 20259,200.009,650.008,950.009,100.009,100.00-1.62%13,678
Nov 21, 20259,300.009,500.009,240.009,250.009,250.00-2.22%19,452
Nov 20, 20259,900.009,900.009,310.009,460.009,460.000.53%10,737
Nov 19, 20259,480.009,480.009,150.009,410.009,410.00-0.74%12,360
Nov 18, 20259,630.009,850.009,250.009,480.009,480.00-1.56%35,153
Nov 17, 20259,300.009,660.009,110.009,630.009,630.003.55%25,095
Nov 14, 20258,800.009,760.008,530.009,300.009,300.005.32%84,974
Nov 13, 20259,490.009,490.008,780.008,830.008,830.00-4.13%32,470
Nov 12, 20259,480.009,500.009,190.009,210.009,210.00-3.66%42,965
Nov 11, 20258,980.009,600.008,700.009,560.009,560.006.34%118,627
Nov 10, 20258,490.008,990.008,070.008,990.008,990.005.89%109,663
Nov 7, 20259,100.0011,260.008,400.008,490.008,490.00-6.50%887,617
Nov 6, 20257,010.009,080.007,010.009,080.009,080.0029.90%386,053
Nov 5, 20256,500.007,650.006,490.006,990.006,990.006.23%102,301
Nov 4, 20256,750.006,780.006,560.006,580.006,580.00-2.52%14,138
Nov 3, 20256,350.006,760.006,340.006,750.006,750.005.30%34,970
Oct 31, 20256,400.006,440.006,340.006,410.006,410.000.16%9,386
Oct 30, 20256,370.006,530.006,360.006,400.006,400.000.47%7,239
Oct 29, 20256,500.006,510.006,370.006,370.006,370.00-2.15%16,398
Oct 28, 20256,600.006,600.006,440.006,510.006,510.00-1.51%7,414
Oct 27, 20256,500.006,650.006,340.006,610.006,610.001.23%13,611
Oct 24, 20256,600.006,600.006,450.006,530.006,530.00-0.31%16,834
Oct 23, 20256,500.007,510.006,470.006,550.006,550.000.61%86,313
Oct 22, 20256,600.006,600.006,480.006,510.006,510.00-0.15%7,325
Oct 21, 20256,540.006,540.006,480.006,520.006,520.00-0.15%9,375
Oct 20, 20256,530.006,590.006,510.006,530.006,530.00-11,297
Oct 17, 20256,750.006,750.006,510.006,530.006,530.00-2.83%9,739
Oct 16, 20256,850.007,050.006,720.006,720.006,720.00-1.90%8,486
Oct 15, 20257,150.007,170.006,720.006,850.006,850.00-3,744
Oct 14, 20256,860.007,240.006,680.006,850.006,850.001.03%14,965
Oct 13, 20256,830.006,840.006,520.006,780.006,780.00-0.73%9,708
Oct 10, 20256,620.006,950.006,620.006,830.006,830.004.75%24,103
Oct 2, 20256,500.006,640.006,380.006,520.006,520.002.52%16,320
Oct 1, 20256,490.006,490.006,340.006,360.006,360.000.79%5,599
Sep 30, 20256,650.006,650.006,290.006,310.006,310.00-0.16%5,535
Sep 29, 20256,360.006,500.006,280.006,320.006,320.00-0.47%6,941
Sep 26, 20256,560.006,560.006,350.006,350.006,350.00-3.20%10,587
Sep 25, 20256,260.007,450.006,200.006,560.006,560.005.98%44,669
Sep 24, 20256,290.006,290.006,180.006,190.006,190.00-1.28%5,208
Sep 23, 20256,320.006,330.006,230.006,270.006,270.00-1.26%7,016
Sep 22, 20256,430.006,500.006,330.006,350.006,350.00-1.24%5,155
Sep 19, 20256,480.006,480.006,360.006,430.006,430.00-0.77%5,529
Sep 18, 20256,450.006,480.006,330.006,480.006,480.000.31%6,676
Sep 17, 20256,420.006,550.006,300.006,460.006,460.000.62%6,902
Sep 16, 20256,510.006,540.006,340.006,420.006,420.000.31%12,048
Sep 15, 20256,300.006,440.006,220.006,400.006,400.001.59%10,703
Sep 12, 20256,860.006,860.006,300.006,300.006,300.00-0.32%8,121
Sep 11, 20256,350.006,520.006,300.006,320.006,320.000.16%6,049
Sep 10, 20256,600.006,600.006,310.006,310.006,310.00-1.56%11,124
Sep 9, 20256,310.006,800.006,290.006,410.006,410.002.40%22,278
Sep 8, 20256,370.006,370.006,100.006,260.006,260.00-1.73%7,648
Sep 5, 20256,400.006,400.006,340.006,370.006,370.000.16%5,109
Sep 4, 20256,310.006,400.006,290.006,360.006,360.000.79%4,992
Sep 3, 20256,390.006,400.006,260.006,310.006,310.00-1.41%14,241
Sep 2, 20256,500.006,590.006,210.006,400.006,400.00-1.99%17,700
Sep 1, 20256,700.006,700.006,500.006,530.006,530.00-1.80%6,352
Aug 29, 20256,830.006,830.006,650.006,650.006,650.00-1.19%8,599
Aug 28, 20256,750.006,870.006,730.006,730.006,730.00-0.30%1,921
Aug 27, 20256,860.006,860.006,700.006,750.006,750.00-1.60%7,411
Aug 26, 20256,850.006,870.006,710.006,860.006,860.000.15%5,401
Aug 25, 20256,700.006,870.006,640.006,850.006,850.00-0.29%9,799
Aug 22, 20256,900.006,900.006,770.006,870.006,870.001.93%3,033
Aug 21, 20256,890.006,980.006,690.006,740.006,740.00-2.18%9,560
Aug 20, 20257,090.007,090.006,780.006,890.006,890.00-2.82%16,388
Aug 19, 20257,240.007,240.007,000.007,090.007,090.00-1.53%7,993
Aug 18, 20257,420.007,420.007,130.007,200.007,200.00-2.96%12,253
Aug 14, 20257,600.007,600.007,390.007,420.007,420.000.13%5,479
Aug 13, 20257,600.007,600.007,390.007,410.007,410.00-1.85%12,080
Aug 12, 20257,630.007,630.007,500.007,550.007,550.000.67%2,530
Aug 11, 20257,630.007,700.007,500.007,500.007,500.00-1.70%17,630
Aug 8, 20257,520.007,700.007,520.007,630.007,630.00-0.78%8,468
Aug 7, 20257,740.007,830.007,650.007,690.007,690.00-0.65%9,195
Aug 6, 20257,900.007,990.007,670.007,740.007,740.000.26%8,509
Aug 5, 20257,750.007,830.007,670.007,720.007,720.00-0.39%6,238
Aug 4, 20257,990.008,000.007,650.007,750.007,750.000.65%6,005
Aug 1, 20257,770.007,830.007,680.007,700.007,700.00-1.03%3,208
Jul 31, 20258,070.008,070.007,700.007,780.007,780.00-0.89%8,245
Jul 30, 20257,850.007,970.007,800.007,850.007,850.00-1.01%10,777
Jul 29, 20257,990.008,010.007,880.007,930.007,930.00-0.50%7,954
Jul 28, 20258,050.008,240.007,900.007,970.007,970.000.38%18,362
Jul 25, 20257,930.008,000.007,810.007,940.007,940.000.13%4,512
Jul 24, 20258,100.008,100.007,920.007,930.007,930.000.76%8,643
Jul 23, 20258,010.008,070.007,860.007,870.007,870.00-1.75%7,110
Jul 22, 20257,970.008,100.007,920.008,010.008,010.00-0.25%10,307
Jul 21, 20258,060.008,170.007,920.008,030.008,030.00-0.25%5,436
Jul 18, 20258,060.008,150.007,990.008,050.008,050.00-1.11%8,290
Jul 17, 20258,170.008,260.007,850.008,140.008,140.001.62%14,970
Jul 16, 20257,690.009,150.007,590.008,010.008,010.004.16%150,662
Jul 15, 20257,650.007,890.007,560.007,690.007,690.00-0.13%12,218
Jul 14, 20257,900.007,990.007,700.007,700.007,700.00-4.11%20,750
Jul 11, 20258,070.008,140.007,920.008,030.008,030.00-0.12%14,570
Jul 10, 20258,310.008,830.007,980.008,040.008,040.00-5.74%47,546