Alphachips, Inc. (KOSDAQ:117670)
South Korea
· Delayed Price · Currency is KRW 18,560
-440 (-2.32%)
At close: Apr 28, 2026
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18,560.00 | 19,170.00 | 18,100.00 | 18,750.00 | 18,750.00 | 1.02% | 19,555 |
| Apr 28, 2026 | 18,940.00 | 19,800.00 | 18,280.00 | 18,560.00 | 18,560.00 | -2.32% | 59,321 |
| Apr 27, 2026 | 18,700.00 | 19,400.00 | 18,400.00 | 19,000.00 | 19,000.00 | 1.60% | 29,674 |
| Apr 24, 2026 | 18,820.00 | 19,000.00 | 18,100.00 | 18,700.00 | 18,700.00 | 2.24% | 20,872 |
| Apr 23, 2026 | 19,050.00 | 19,200.00 | 18,010.00 | 18,290.00 | 18,290.00 | -3.48% | 20,754 |
| Apr 22, 2026 | 19,200.00 | 19,200.00 | 18,000.00 | 18,950.00 | 18,950.00 | -1.15% | 30,157 |
| Apr 21, 2026 | 19,350.00 | 19,850.00 | 18,400.00 | 19,170.00 | 19,170.00 | -0.67% | 53,972 |
| Apr 20, 2026 | 19,000.00 | 19,720.00 | 17,900.00 | 19,300.00 | 19,300.00 | 5.29% | 76,846 |
| Apr 17, 2026 | 18,400.00 | 18,800.00 | 17,700.00 | 18,330.00 | 18,330.00 | 1.66% | 54,368 |
| Apr 16, 2026 | 18,300.00 | 19,500.00 | 17,670.00 | 18,030.00 | 18,030.00 | 2.15% | 106,130 |
| Apr 15, 2026 | 15,900.00 | 17,930.00 | 15,400.00 | 17,650.00 | 17,650.00 | 14.91% | 90,403 |
| Apr 14, 2026 | 15,210.00 | 16,090.00 | 15,210.00 | 15,360.00 | 15,360.00 | 1.19% | 15,082 |
| Apr 13, 2026 | 15,540.00 | 15,540.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.19% | 10,667 |
| Apr 10, 2026 | 15,410.00 | 15,740.00 | 15,330.00 | 15,680.00 | 15,680.00 | 1.82% | 6,658 |
| Apr 9, 2026 | 15,370.00 | 17,000.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.20% | 12,709 |
| Apr 8, 2026 | 15,600.00 | 16,300.00 | 15,310.00 | 15,370.00 | 15,370.00 | 1.12% | 19,854 |
| Apr 7, 2026 | 15,740.00 | 15,850.00 | 15,100.00 | 15,200.00 | 15,200.00 | -3.43% | 16,734 |
| Apr 6, 2026 | 16,790.00 | 16,790.00 | 15,330.00 | 15,740.00 | 15,740.00 | -6.20% | 44,487 |
| Apr 3, 2026 | 13,900.00 | 18,000.00 | 13,860.00 | 16,780.00 | 16,780.00 | 20.63% | 112,791 |
| Apr 2, 2026 | 14,670.00 | 14,670.00 | 13,630.00 | 13,910.00 | 13,910.00 | -4.99% | 18,540 |
| Apr 1, 2026 | 14,750.00 | 14,920.00 | 14,340.00 | 14,640.00 | 14,640.00 | 3.61% | 9,412 |
| Mar 31, 2026 | 14,840.00 | 14,840.00 | 14,000.00 | 14,130.00 | 14,130.00 | -5.04% | 22,015 |
| Mar 30, 2026 | 15,000.00 | 15,500.00 | 14,870.00 | 14,880.00 | 14,880.00 | -4.37% | 10,814 |
| Mar 27, 2026 | 16,030.00 | 16,030.00 | 14,800.00 | 15,560.00 | 15,560.00 | -1.39% | 23,472 |
| Mar 26, 2026 | 16,090.00 | 16,490.00 | 15,760.00 | 15,780.00 | 15,780.00 | -1.93% | 14,759 |
| Mar 25, 2026 | 15,750.00 | 16,480.00 | 15,750.00 | 16,090.00 | 16,090.00 | 2.16% | 23,963 |
| Mar 24, 2026 | 15,850.00 | 16,950.00 | 15,700.00 | 15,750.00 | 15,750.00 | 1.94% | 27,060 |
| Mar 23, 2026 | 16,460.00 | 16,460.00 | 15,150.00 | 15,450.00 | 15,450.00 | -6.19% | 30,681 |
| Mar 20, 2026 | 16,590.00 | 17,010.00 | 16,250.00 | 16,470.00 | 16,470.00 | -0.72% | 24,389 |
| Mar 19, 2026 | 17,450.00 | 17,960.00 | 16,590.00 | 16,590.00 | 16,590.00 | -4.93% | 38,135 |
| Mar 18, 2026 | 18,640.00 | 18,640.00 | 17,300.00 | 17,450.00 | 17,450.00 | -3.70% | 35,404 |
| Mar 17, 2026 | 19,950.00 | 20,200.00 | 17,860.00 | 18,120.00 | 18,120.00 | -8.48% | 104,331 |
| Mar 16, 2026 | 20,800.00 | 21,300.00 | 19,700.00 | 19,800.00 | 19,800.00 | -3.65% | 61,331 |
| Mar 13, 2026 | 19,800.00 | 20,800.00 | 18,750.00 | 20,550.00 | 20,550.00 | 3.79% | 63,522 |
| Mar 12, 2026 | 17,380.00 | 19,800.00 | 17,360.00 | 19,800.00 | 19,800.00 | 13.92% | 69,510 |
| Mar 11, 2026 | 17,380.00 | 17,470.00 | 16,990.00 | 17,380.00 | 17,380.00 | 4.95% | 28,631 |
| Mar 10, 2026 | 16,740.00 | 17,400.00 | 16,560.00 | 16,560.00 | 16,560.00 | 3.11% | 37,260 |
| 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 |