ALT Co., Ltd (KOSDAQ:172670)
South Korea
· Delayed Price · Currency is KRW 10,030
-390 (-3.74%)
At close: Dec 5, 2025
ALT Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,760.00 | 10,760.00 | 10,420.00 | 10,420.00 | 10,420.00 | -3.16% | 36,080 |
| Dec 3, 2025 | 10,970.00 | 10,970.00 | 10,670.00 | 10,760.00 | 10,760.00 | - | 25,826 |
| Dec 2, 2025 | 10,710.00 | 11,070.00 | 10,610.00 | 10,760.00 | 10,760.00 | -1.37% | 38,267 |
| Dec 1, 2025 | 10,940.00 | 11,100.00 | 10,630.00 | 10,910.00 | 10,910.00 | -0.18% | 62,385 |
| Nov 28, 2025 | 10,520.00 | 10,980.00 | 10,380.00 | 10,930.00 | 10,930.00 | 3.90% | 79,000 |
| Nov 27, 2025 | 10,530.00 | 10,720.00 | 10,330.00 | 10,520.00 | 10,520.00 | -0.09% | 50,551 |
| Nov 26, 2025 | 10,580.00 | 10,580.00 | 10,150.00 | 10,530.00 | 10,530.00 | 2.93% | 26,098 |
| Nov 25, 2025 | 10,240.00 | 10,560.00 | 10,130.00 | 10,230.00 | 10,230.00 | 0.69% | 32,025 |
| Nov 24, 2025 | 10,280.00 | 10,910.00 | 10,060.00 | 10,160.00 | 10,160.00 | -0.88% | 49,504 |
| Nov 21, 2025 | 10,330.00 | 10,430.00 | 10,190.00 | 10,250.00 | 10,250.00 | -4.21% | 59,467 |
| Nov 20, 2025 | 10,620.00 | 11,150.00 | 10,540.00 | 10,700.00 | 10,700.00 | 1.61% | 49,924 |
| Nov 19, 2025 | 10,270.00 | 10,750.00 | 9,420.00 | 10,530.00 | 10,530.00 | 6.36% | 100,819 |
| Nov 18, 2025 | 10,300.00 | 10,350.00 | 9,820.00 | 9,900.00 | 9,900.00 | -4.07% | 53,804 |
| Nov 17, 2025 | 10,480.00 | 10,530.00 | 10,130.00 | 10,320.00 | 10,320.00 | 1.88% | 61,213 |
| Nov 14, 2025 | 10,740.00 | 10,740.00 | 10,100.00 | 10,130.00 | 10,130.00 | -7.06% | 129,113 |
| Nov 13, 2025 | 10,800.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.55% | 47,526 |
| Nov 12, 2025 | 11,020.00 | 11,250.00 | 10,820.00 | 10,960.00 | 10,960.00 | -1.97% | 35,990 |
| Nov 11, 2025 | 11,580.00 | 12,030.00 | 11,150.00 | 11,180.00 | 11,180.00 | -1.76% | 87,444 |
| Nov 10, 2025 | 11,000.00 | 11,500.00 | 10,580.00 | 11,380.00 | 11,380.00 | 5.27% | 75,972 |
| Nov 7, 2025 | 11,760.00 | 12,070.00 | 10,730.00 | 10,810.00 | 10,810.00 | -10.81% | 235,512 |
| Nov 6, 2025 | 12,000.00 | 12,470.00 | 11,610.00 | 12,120.00 | 12,120.00 | 1.93% | 249,240 |
| Nov 5, 2025 | 11,450.00 | 12,000.00 | 10,390.00 | 11,890.00 | 11,890.00 | 1.19% | 370,591 |
| Nov 4, 2025 | 11,960.00 | 12,200.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.67% | 125,772 |
| Nov 3, 2025 | 11,390.00 | 12,300.00 | 11,000.00 | 11,950.00 | 11,950.00 | 6.22% | 273,580 |
| Oct 31, 2025 | 11,010.00 | 11,280.00 | 10,610.00 | 11,250.00 | 11,250.00 | 0.99% | 150,815 |
| Oct 30, 2025 | 11,220.00 | 11,410.00 | 10,940.00 | 11,140.00 | 11,140.00 | -0.27% | 98,734 |
| Oct 29, 2025 | 11,310.00 | 11,340.00 | 10,920.00 | 11,170.00 | 11,170.00 | -1.15% | 116,998 |
| Oct 28, 2025 | 11,700.00 | 11,710.00 | 11,110.00 | 11,300.00 | 11,300.00 | -3.42% | 157,492 |
| Oct 27, 2025 | 11,360.00 | 12,360.00 | 11,350.00 | 11,700.00 | 11,700.00 | 4.93% | 400,357 |
| Oct 24, 2025 | 11,350.00 | 11,670.00 | 11,040.00 | 11,150.00 | 11,150.00 | 1.00% | 151,045 |
| Oct 23, 2025 | 11,200.00 | 11,410.00 | 10,890.00 | 11,040.00 | 11,040.00 | -1.78% | 106,170 |
| Oct 22, 2025 | 11,730.00 | 11,750.00 | 11,020.00 | 11,240.00 | 11,240.00 | -2.77% | 177,661 |
| Oct 21, 2025 | 12,200.00 | 12,380.00 | 11,450.00 | 11,560.00 | 11,560.00 | -4.38% | 336,723 |
| Oct 20, 2025 | 11,540.00 | 12,500.00 | 11,310.00 | 12,090.00 | 12,090.00 | 5.77% | 518,391 |
| Oct 17, 2025 | 10,890.00 | 12,270.00 | 10,810.00 | 11,430.00 | 11,430.00 | 5.06% | 792,599 |
| Oct 16, 2025 | 10,360.00 | 11,200.00 | 10,060.00 | 10,880.00 | 10,880.00 | 4.72% | 370,822 |
| Oct 15, 2025 | 10,190.00 | 10,550.00 | 10,100.00 | 10,390.00 | 10,390.00 | 1.96% | 149,975 |
| Oct 14, 2025 | 11,000.00 | 11,000.00 | 10,050.00 | 10,190.00 | 10,190.00 | -3.96% | 470,951 |
| Oct 13, 2025 | 10,300.00 | 10,860.00 | 10,230.00 | 10,610.00 | 10,610.00 | -1.94% | 197,966 |
| Oct 10, 2025 | 11,000.00 | 11,290.00 | 10,750.00 | 10,820.00 | 10,820.00 | 1.12% | 363,821 |
| Oct 2, 2025 | 10,130.00 | 12,380.00 | 10,100.00 | 10,700.00 | 10,700.00 | 6.57% | 4,596,436 |
| Oct 1, 2025 | 9,210.00 | 10,600.00 | 9,210.00 | 10,040.00 | 10,040.00 | 7.96% | 659,308 |
| Sep 30, 2025 | 8,940.00 | 9,390.00 | 8,830.00 | 9,300.00 | 9,300.00 | 5.20% | 95,581 |
| Sep 29, 2025 | 8,810.00 | 8,960.00 | 8,650.00 | 8,840.00 | 8,840.00 | 1.49% | 87,227 |
| Sep 26, 2025 | 9,100.00 | 9,190.00 | 8,580.00 | 8,710.00 | 8,710.00 | -4.50% | 121,986 |
| Sep 25, 2025 | 9,240.00 | 9,240.00 | 8,880.00 | 9,120.00 | 9,120.00 | -1.51% | 72,408 |
| Sep 24, 2025 | 9,380.00 | 9,380.00 | 8,990.00 | 9,260.00 | 9,260.00 | -1.28% | 89,548 |
| Sep 23, 2025 | 9,270.00 | 9,500.00 | 8,880.00 | 9,380.00 | 9,380.00 | 2.85% | 135,402 |
| Sep 22, 2025 | 9,580.00 | 9,790.00 | 9,090.00 | 9,120.00 | 9,120.00 | -4.70% | 150,926 |
| Sep 19, 2025 | 10,000.00 | 10,000.00 | 9,540.00 | 9,570.00 | 9,570.00 | -2.74% | 111,142 |
| Sep 18, 2025 | 9,220.00 | 9,900.00 | 9,180.00 | 9,840.00 | 9,840.00 | 6.38% | 291,133 |
| Sep 17, 2025 | 9,170.00 | 9,480.00 | 9,050.00 | 9,250.00 | 9,250.00 | -0.86% | 70,325 |
| Sep 16, 2025 | 9,400.00 | 9,530.00 | 9,150.00 | 9,330.00 | 9,330.00 | -0.64% | 109,756 |
| Sep 15, 2025 | 9,360.00 | 10,000.00 | 9,300.00 | 9,390.00 | 9,390.00 | 0.97% | 503,823 |
| Sep 12, 2025 | 9,430.00 | 9,590.00 | 9,110.00 | 9,300.00 | 9,300.00 | -0.32% | 287,955 |
| Sep 11, 2025 | 8,770.00 | 10,210.00 | 8,720.00 | 9,330.00 | 9,330.00 | 6.39% | 1,276,215 |
| Sep 10, 2025 | 9,040.00 | 9,050.00 | 8,690.00 | 8,770.00 | 8,770.00 | -2.56% | 155,692 |
| Sep 9, 2025 | 8,390.00 | 9,000.00 | 8,110.00 | 9,000.00 | 9,000.00 | 9.76% | 305,245 |
| Sep 8, 2025 | 8,020.00 | 8,300.00 | 7,910.00 | 8,200.00 | 8,200.00 | 2.24% | 66,654 |
| Sep 5, 2025 | 8,230.00 | 8,380.00 | 7,970.00 | 8,020.00 | 8,020.00 | -1.47% | 50,233 |
| Sep 4, 2025 | 7,890.00 | 8,230.00 | 7,880.00 | 8,140.00 | 8,140.00 | 3.30% | 46,958 |
| Sep 3, 2025 | 8,020.00 | 8,090.00 | 7,860.00 | 7,880.00 | 7,880.00 | -1.75% | 54,763 |
| Sep 2, 2025 | 7,980.00 | 8,140.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.50% | 45,304 |
| Sep 1, 2025 | 8,500.00 | 8,500.00 | 7,940.00 | 7,980.00 | 7,980.00 | -6.12% | 153,415 |
| Aug 29, 2025 | 8,530.00 | 8,790.00 | 8,350.00 | 8,500.00 | 8,500.00 | 0.35% | 72,501 |
| Aug 28, 2025 | 8,660.00 | 8,720.00 | 8,380.00 | 8,470.00 | 8,470.00 | -2.08% | 64,434 |
| Aug 27, 2025 | 8,330.00 | 8,660.00 | 8,230.00 | 8,650.00 | 8,650.00 | 3.84% | 65,903 |
| Aug 26, 2025 | 8,440.00 | 8,860.00 | 8,280.00 | 8,330.00 | 8,330.00 | -0.36% | 156,695 |
| Aug 25, 2025 | 8,580.00 | 8,580.00 | 8,180.00 | 8,360.00 | 8,360.00 | -0.24% | 47,529 |
| Aug 22, 2025 | 8,270.00 | 8,500.00 | 8,230.00 | 8,380.00 | 8,380.00 | 1.33% | 51,245 |
| Aug 21, 2025 | 8,170.00 | 8,980.00 | 8,170.00 | 8,270.00 | 8,270.00 | 1.47% | 248,106 |
| Aug 20, 2025 | 8,060.00 | 8,230.00 | 8,010.00 | 8,150.00 | 8,150.00 | -0.97% | 35,926 |
| Aug 19, 2025 | 8,400.00 | 8,580.00 | 8,190.00 | 8,230.00 | 8,230.00 | -0.24% | 79,401 |
| Aug 18, 2025 | 8,010.00 | 8,370.00 | 7,880.00 | 8,250.00 | 8,250.00 | 1.98% | 80,127 |
| Aug 14, 2025 | 8,370.00 | 8,380.00 | 7,950.00 | 8,090.00 | 8,090.00 | -1.58% | 69,978 |
| Aug 13, 2025 | 8,160.00 | 8,340.00 | 7,970.00 | 8,220.00 | 8,220.00 | 2.49% | 94,095 |
| Aug 12, 2025 | 8,000.00 | 8,400.00 | 7,940.00 | 8,020.00 | 8,020.00 | 1.52% | 184,722 |
| Aug 11, 2025 | 7,980.00 | 8,240.00 | 7,880.00 | 7,900.00 | 7,900.00 | - | 121,362 |
| Aug 8, 2025 | 7,640.00 | 8,330.00 | 7,450.00 | 7,900.00 | 7,900.00 | 4.91% | 518,286 |
| Aug 7, 2025 | 7,070.00 | 8,590.00 | 7,050.00 | 7,530.00 | 7,530.00 | 6.51% | 1,380,132 |
| Aug 6, 2025 | 7,100.00 | 7,220.00 | 6,990.00 | 7,070.00 | 7,070.00 | -0.42% | 11,477 |
| Aug 5, 2025 | 7,040.00 | 7,170.00 | 6,990.00 | 7,100.00 | 7,100.00 | 0.85% | 20,765 |
| Aug 4, 2025 | 6,470.00 | 7,040.00 | 6,470.00 | 7,040.00 | 7,040.00 | 5.07% | 27,093 |
| Aug 1, 2025 | 7,090.00 | 7,090.00 | 6,670.00 | 6,700.00 | 6,700.00 | -5.50% | 48,625 |
| Jul 31, 2025 | 7,230.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | -0.98% | 20,464 |
| Jul 30, 2025 | 6,970.00 | 7,220.00 | 6,970.00 | 7,160.00 | 7,160.00 | 2.73% | 25,057 |
| Jul 29, 2025 | 7,200.00 | 7,200.00 | 6,920.00 | 6,970.00 | 6,970.00 | -3.19% | 25,006 |
| Jul 28, 2025 | 6,810.00 | 7,270.00 | 6,790.00 | 7,200.00 | 7,200.00 | 3.75% | 51,478 |
| Jul 25, 2025 | 6,900.00 | 7,020.00 | 6,870.00 | 6,940.00 | 6,940.00 | 0.58% | 19,189 |
| Jul 24, 2025 | 6,990.00 | 7,100.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.43% | 35,589 |
| Jul 23, 2025 | 7,080.00 | 7,120.00 | 6,840.00 | 7,000.00 | 7,000.00 | -1.13% | 30,577 |
| Jul 22, 2025 | 7,330.00 | 7,370.00 | 7,060.00 | 7,080.00 | 7,080.00 | -3.28% | 45,118 |
| Jul 21, 2025 | 7,360.00 | 7,420.00 | 7,260.00 | 7,320.00 | 7,320.00 | -0.54% | 26,967 |
| Jul 18, 2025 | 7,490.00 | 7,500.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.74% | 21,810 |
| Jul 17, 2025 | 7,310.00 | 7,590.00 | 7,150.00 | 7,490.00 | 7,490.00 | 2.74% | 44,417 |
| Jul 16, 2025 | 7,220.00 | 7,370.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.68% | 43,488 |
| Jul 15, 2025 | 7,150.00 | 7,350.00 | 7,110.00 | 7,340.00 | 7,340.00 | 2.23% | 32,126 |
| Jul 14, 2025 | 7,290.00 | 7,390.00 | 7,160.00 | 7,180.00 | 7,180.00 | -2.05% | 35,301 |
| Jul 11, 2025 | 7,320.00 | 7,460.00 | 7,250.00 | 7,330.00 | 7,330.00 | -0.81% | 31,446 |
| Jul 10, 2025 | 7,320.00 | 7,450.00 | 7,230.00 | 7,390.00 | 7,390.00 | 0.96% | 31,499 |