Alton Co.,Ltd. (KOSDAQ:123750)
South Korea
· Delayed Price · Currency is KRW 1,344.00
-15.00 (-1.10%)
At close: Dec 5, 2025
Alton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,359.00 | 1,377.00 | 1,344.00 | 1,344.00 | 1,344.00 | -1.10% | 24,302 |
| Dec 4, 2025 | 1,370.00 | 1,374.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.80% | 17,157 |
| Dec 3, 2025 | 1,359.00 | 1,384.00 | 1,359.00 | 1,370.00 | 1,370.00 | 0.81% | 23,646 |
| Dec 2, 2025 | 1,350.00 | 1,365.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.67% | 25,105 |
| Dec 1, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.75% | 30,055 |
| Nov 28, 2025 | 1,345.00 | 1,355.00 | 1,332.00 | 1,340.00 | 1,340.00 | -0.37% | 32,005 |
| Nov 27, 2025 | 1,322.00 | 1,350.00 | 1,307.00 | 1,345.00 | 1,345.00 | 1.74% | 24,136 |
| Nov 26, 2025 | 1,310.00 | 1,334.00 | 1,310.00 | 1,322.00 | 1,322.00 | 1.23% | 15,942 |
| Nov 25, 2025 | 1,311.00 | 1,332.00 | 1,300.00 | 1,306.00 | 1,306.00 | -0.38% | 32,163 |
| Nov 24, 2025 | 1,364.00 | 1,395.00 | 1,300.00 | 1,311.00 | 1,311.00 | -4.10% | 56,257 |
| Nov 21, 2025 | 1,349.00 | 1,391.00 | 1,349.00 | 1,367.00 | 1,367.00 | 1.33% | 27,239 |
| Nov 20, 2025 | 1,346.00 | 1,367.00 | 1,346.00 | 1,349.00 | 1,349.00 | 0.22% | 25,264 |
| Nov 19, 2025 | 1,325.00 | 1,359.00 | 1,325.00 | 1,346.00 | 1,346.00 | 1.58% | 40,437 |
| Nov 18, 2025 | 1,312.00 | 1,368.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1.15% | 79,197 |
| Nov 17, 2025 | 1,412.00 | 1,412.00 | 1,265.00 | 1,310.00 | 1,310.00 | -8.39% | 258,408 |
| Nov 14, 2025 | 1,447.00 | 1,477.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.17% | 41,055 |
| Nov 13, 2025 | 1,444.00 | 1,492.00 | 1,444.00 | 1,447.00 | 1,447.00 | 0.21% | 38,245 |
| Nov 12, 2025 | 1,429.00 | 1,458.00 | 1,429.00 | 1,444.00 | 1,444.00 | 1.26% | 13,059 |
| Nov 11, 2025 | 1,430.00 | 1,468.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.28% | 45,132 |
| Nov 10, 2025 | 1,413.00 | 1,433.00 | 1,411.00 | 1,430.00 | 1,430.00 | 0.56% | 47,768 |
| Nov 7, 2025 | 1,430.00 | 1,439.00 | 1,412.00 | 1,422.00 | 1,422.00 | -1.39% | 20,841 |
| Nov 6, 2025 | 1,443.00 | 1,459.00 | 1,416.00 | 1,442.00 | 1,442.00 | -1.17% | 25,202 |
| Nov 5, 2025 | 1,438.00 | 1,472.00 | 1,400.00 | 1,459.00 | 1,459.00 | 0.41% | 80,818 |
| Nov 4, 2025 | 1,487.00 | 1,506.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.49% | 42,659 |
| Nov 3, 2025 | 1,483.00 | 1,541.00 | 1,474.00 | 1,475.00 | 1,475.00 | -0.47% | 40,434 |
| Oct 31, 2025 | 1,497.00 | 1,543.00 | 1,477.00 | 1,482.00 | 1,482.00 | -1.00% | 41,995 |
| Oct 30, 2025 | 1,518.00 | 1,530.00 | 1,496.00 | 1,497.00 | 1,497.00 | -1.38% | 44,709 |
| Oct 29, 2025 | 1,544.00 | 1,559.00 | 1,518.00 | 1,518.00 | 1,518.00 | -1.11% | 41,666 |
| Oct 28, 2025 | 1,549.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.46% | 82,512 |
| Oct 27, 2025 | 1,604.00 | 1,620.00 | 1,528.00 | 1,528.00 | 1,528.00 | -3.90% | 112,236 |
| Oct 24, 2025 | 1,593.00 | 1,598.00 | 1,579.00 | 1,590.00 | 1,590.00 | -0.19% | 52,481 |
| Oct 23, 2025 | 1,602.00 | 1,606.00 | 1,592.00 | 1,593.00 | 1,593.00 | -0.56% | 31,834 |
| Oct 22, 2025 | 1,609.00 | 1,620.00 | 1,577.00 | 1,602.00 | 1,602.00 | -0.19% | 62,993 |
| Oct 21, 2025 | 1,617.00 | 1,647.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.68% | 25,398 |
| Oct 20, 2025 | 1,600.00 | 1,628.00 | 1,580.00 | 1,616.00 | 1,616.00 | 1.00% | 31,811 |
| Oct 17, 2025 | 1,685.00 | 1,714.00 | 1,586.00 | 1,600.00 | 1,600.00 | -4.53% | 93,880 |
| Oct 16, 2025 | 1,750.00 | 1,760.00 | 1,650.00 | 1,676.00 | 1,676.00 | -3.51% | 54,471 |
| Oct 15, 2025 | 1,700.00 | 1,737.00 | 1,688.00 | 1,737.00 | 1,737.00 | 2.18% | 33,044 |
| Oct 14, 2025 | 1,727.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 44,240 |
| Oct 13, 2025 | 1,721.00 | 1,780.00 | 1,710.00 | 1,745.00 | 1,745.00 | -2.02% | 54,962 |
| Oct 10, 2025 | 1,768.00 | 1,840.00 | 1,720.00 | 1,781.00 | 1,781.00 | 0.74% | 111,782 |
| Oct 2, 2025 | 1,742.00 | 1,785.00 | 1,713.00 | 1,768.00 | 1,768.00 | 1.03% | 67,776 |
| Oct 1, 2025 | 1,735.00 | 1,796.00 | 1,724.00 | 1,750.00 | 1,750.00 | 0.86% | 118,336 |
| Sep 30, 2025 | 1,815.00 | 1,815.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.06% | 306,330 |
| Sep 29, 2025 | 1,775.00 | 1,775.00 | 1,707.00 | 1,734.00 | 1,734.00 | -1.59% | 253,043 |
| Sep 26, 2025 | 1,670.00 | 1,950.00 | 1,670.00 | 1,762.00 | 1,762.00 | 5.51% | 1,967,722 |
| Sep 25, 2025 | 1,651.00 | 2,000.00 | 1,648.00 | 1,670.00 | 1,670.00 | 1.15% | 3,244,945 |
| Sep 24, 2025 | 1,652.00 | 1,660.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.02% | 22,912 |
| Sep 23, 2025 | 1,653.00 | 1,670.00 | 1,643.00 | 1,668.00 | 1,668.00 | 1.34% | 15,636 |
| Sep 22, 2025 | 1,675.00 | 1,679.00 | 1,643.00 | 1,646.00 | 1,646.00 | -1.20% | 17,170 |
| Sep 19, 2025 | 1,639.00 | 1,684.00 | 1,639.00 | 1,666.00 | 1,666.00 | 1.65% | 8,270 |
| Sep 18, 2025 | 1,651.00 | 1,666.00 | 1,547.00 | 1,639.00 | 1,639.00 | -1.62% | 41,426 |
| Sep 17, 2025 | 1,676.00 | 1,677.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.66% | 5,988 |
| Sep 16, 2025 | 1,665.00 | 1,680.00 | 1,561.00 | 1,677.00 | 1,677.00 | 0.72% | 38,912 |
| Sep 15, 2025 | 1,674.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | -1.13% | 28,498 |
| Sep 12, 2025 | 1,690.00 | 1,700.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.36% | 19,492 |
| Sep 11, 2025 | 1,668.00 | 1,700.00 | 1,668.00 | 1,690.00 | 1,690.00 | 1.32% | 41,525 |
| Sep 10, 2025 | 1,668.00 | 1,679.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | 24,325 |
| Sep 9, 2025 | 1,656.00 | 1,685.00 | 1,653.00 | 1,668.00 | 1,668.00 | 0.54% | 35,150 |
| Sep 8, 2025 | 1,661.00 | 1,675.00 | 1,653.00 | 1,659.00 | 1,659.00 | -0.06% | 34,822 |
| Sep 5, 2025 | 1,639.00 | 1,676.00 | 1,639.00 | 1,660.00 | 1,660.00 | 1.84% | 48,114 |
| Sep 4, 2025 | 1,654.00 | 1,699.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.45% | 17,013 |
| Sep 3, 2025 | 1,673.00 | 1,688.00 | 1,649.00 | 1,654.00 | 1,654.00 | -1.14% | 12,170 |
| Sep 2, 2025 | 1,663.00 | 1,710.00 | 1,632.00 | 1,673.00 | 1,673.00 | 0.60% | 58,487 |
| Sep 1, 2025 | 1,668.00 | 1,675.00 | 1,654.00 | 1,663.00 | 1,663.00 | -0.30% | 45,377 |
| Aug 29, 2025 | 1,637.00 | 1,679.00 | 1,624.00 | 1,668.00 | 1,668.00 | 1.89% | 74,207 |
| Aug 28, 2025 | 1,626.00 | 1,675.00 | 1,594.00 | 1,637.00 | 1,637.00 | 0.68% | 37,900 |
| Aug 27, 2025 | 1,615.00 | 1,660.00 | 1,586.00 | 1,626.00 | 1,626.00 | 0.68% | 47,130 |
| Aug 26, 2025 | 1,623.00 | 1,648.00 | 1,612.00 | 1,615.00 | 1,615.00 | -0.49% | 39,023 |
| Aug 25, 2025 | 1,624.00 | 1,650.00 | 1,600.00 | 1,623.00 | 1,623.00 | 0.50% | 76,481 |
| Aug 22, 2025 | 1,567.00 | 1,722.00 | 1,565.00 | 1,615.00 | 1,615.00 | 3.06% | 195,394 |
| Aug 21, 2025 | 1,570.00 | 1,622.00 | 1,532.00 | 1,567.00 | 1,567.00 | 0.64% | 95,152 |
| Aug 20, 2025 | 1,589.00 | 1,925.00 | 1,514.00 | 1,557.00 | 1,557.00 | -2.99% | 1,476,207 |
| Aug 19, 2025 | 1,632.00 | 1,649.00 | 1,552.00 | 1,605.00 | 1,605.00 | -1.65% | 79,358 |
| Aug 18, 2025 | 1,518.00 | 1,650.00 | 1,490.00 | 1,632.00 | 1,632.00 | 13.10% | 511,025 |
| Aug 14, 2025 | 1,420.00 | 1,465.00 | 1,411.00 | 1,443.00 | 1,443.00 | 3.66% | 60,852 |
| Aug 13, 2025 | 1,493.00 | 1,699.00 | 1,379.00 | 1,392.00 | 1,392.00 | -6.01% | 831,487 |
| Aug 12, 2025 | 1,500.00 | 1,524.00 | 1,478.00 | 1,481.00 | 1,481.00 | -1.27% | 7,239 |
| Aug 11, 2025 | 1,500.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 2.04% | 10,060 |
| Aug 8, 2025 | 1,481.00 | 1,499.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.74% | 13,095 |
| Aug 7, 2025 | 1,459.00 | 1,481.00 | 1,459.00 | 1,481.00 | 1,481.00 | 1.51% | 11,548 |
| Aug 6, 2025 | 1,500.00 | 1,527.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.48% | 10,351 |
| Aug 5, 2025 | 1,486.00 | 1,486.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.35% | 5,578 |
| Aug 4, 2025 | 1,444.00 | 1,486.00 | 1,444.00 | 1,486.00 | 1,486.00 | 2.91% | 5,920 |
| Aug 1, 2025 | 1,451.00 | 1,462.00 | 1,439.00 | 1,444.00 | 1,444.00 | -0.48% | 14,630 |
| Jul 31, 2025 | 1,445.00 | 1,452.00 | 1,426.00 | 1,451.00 | 1,451.00 | 1.40% | 26,359 |
| Jul 30, 2025 | 1,430.00 | 1,440.00 | 1,429.00 | 1,431.00 | 1,431.00 | 0.07% | 19,537 |
| Jul 29, 2025 | 1,440.00 | 1,440.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.69% | 12,068 |
| Jul 28, 2025 | 1,485.00 | 1,527.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.37% | 32,436 |
| Jul 25, 2025 | 1,487.00 | 1,487.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.82% | 15,572 |
| Jul 24, 2025 | 1,519.00 | 1,519.00 | 1,471.00 | 1,487.00 | 1,487.00 | -2.11% | 23,868 |
| Jul 23, 2025 | 1,540.00 | 1,540.00 | 1,489.00 | 1,519.00 | 1,519.00 | -1.36% | 221,742 |
| Jul 22, 2025 | 1,538.00 | 1,596.00 | 1,523.00 | 1,540.00 | 1,540.00 | 0.13% | 74,625 |
| Jul 21, 2025 | 1,564.00 | 1,575.00 | 1,532.00 | 1,538.00 | 1,538.00 | -0.71% | 9,872 |
| Jul 18, 2025 | 1,546.00 | 1,558.00 | 1,537.00 | 1,549.00 | 1,549.00 | 0.19% | 5,615 |
| Jul 17, 2025 | 1,545.00 | 1,546.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.06% | 12,137 |
| Jul 16, 2025 | 1,545.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 7,794 |
| Jul 15, 2025 | 1,535.00 | 1,555.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.65% | 11,187 |
| Jul 14, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.13% | 21,648 |
| Jul 11, 2025 | 1,575.00 | 1,575.00 | 1,520.00 | 1,537.00 | 1,537.00 | -2.41% | 78,472 |