ALT Co., Ltd (KOSDAQ:172670)
South Korea
· Delayed Price · Currency is KRW 18,850
+600 (3.29%)
At close: Apr 28, 2026
ALT Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18,350.00 | 19,420.00 | 18,350.00 | 18,650.00 | 18,650.00 | -1.06% | 189,362 |
| Apr 28, 2026 | 18,150.00 | 19,100.00 | 17,690.00 | 18,850.00 | 18,850.00 | 3.29% | 447,540 |
| Apr 27, 2026 | 16,630.00 | 18,750.00 | 16,320.00 | 18,250.00 | 18,250.00 | 14.71% | 1,035,132 |
| Apr 24, 2026 | 12,740.00 | 16,380.00 | 12,740.00 | 15,910.00 | 15,910.00 | 26.27% | 1,606,899 |
| Apr 23, 2026 | 12,960.00 | 12,960.00 | 12,330.00 | 12,600.00 | 12,600.00 | -0.32% | 93,810 |
| Apr 22, 2026 | 12,300.00 | 12,740.00 | 12,220.00 | 12,640.00 | 12,640.00 | 3.10% | 157,210 |
| Apr 21, 2026 | 12,990.00 | 12,995.00 | 12,260.00 | 12,260.00 | 12,260.00 | -3.84% | 99,756 |
| Apr 20, 2026 | 12,570.00 | 13,260.00 | 12,390.00 | 12,750.00 | 12,750.00 | 0.55% | 175,385 |
| Apr 17, 2026 | 12,890.00 | 12,890.00 | 12,210.00 | 12,680.00 | 12,680.00 | -0.70% | 83,136 |
| Apr 16, 2026 | 13,880.00 | 14,100.00 | 12,600.00 | 12,770.00 | 12,770.00 | -3.77% | 372,141 |
| Apr 15, 2026 | 12,580.00 | 13,830.00 | 12,540.00 | 13,270.00 | 13,270.00 | 10.31% | 651,944 |
| Apr 14, 2026 | 11,600.00 | 12,390.00 | 11,600.00 | 12,030.00 | 12,030.00 | 4.79% | 101,297 |
| Apr 13, 2026 | 11,230.00 | 11,750.00 | 10,930.00 | 11,480.00 | 11,480.00 | 2.23% | 37,453 |
| Apr 10, 2026 | 11,180.00 | 11,640.00 | 11,120.00 | 11,230.00 | 11,230.00 | 0.90% | 43,773 |
| Apr 9, 2026 | 11,660.00 | 11,670.00 | 11,050.00 | 11,130.00 | 11,130.00 | -4.63% | 33,429 |
| Apr 8, 2026 | 11,150.00 | 11,670.00 | 10,960.00 | 11,670.00 | 11,670.00 | 9.99% | 69,592 |
| Apr 7, 2026 | 11,200.00 | 11,200.00 | 10,370.00 | 10,610.00 | 10,610.00 | -0.09% | 38,922 |
| Apr 6, 2026 | 10,890.00 | 10,980.00 | 10,520.00 | 10,620.00 | 10,620.00 | - | 14,673 |
| Apr 3, 2026 | 11,360.00 | 11,360.00 | 10,610.00 | 10,620.00 | 10,620.00 | -0.84% | 34,482 |
| Apr 2, 2026 | 11,590.00 | 11,700.00 | 10,550.00 | 10,710.00 | 10,710.00 | -7.43% | 63,646 |
| Apr 1, 2026 | 11,230.00 | 11,720.00 | 11,170.00 | 11,570.00 | 11,570.00 | 7.83% | 42,896 |
| Mar 31, 2026 | 11,300.00 | 11,300.00 | 10,450.00 | 10,730.00 | 10,730.00 | -2.45% | 37,593 |
| Mar 30, 2026 | 11,310.00 | 11,370.00 | 10,760.00 | 11,000.00 | 11,000.00 | -7.09% | 98,412 |
| Mar 27, 2026 | 11,700.00 | 11,900.00 | 11,070.00 | 11,840.00 | 11,840.00 | 0.59% | 55,537 |
| Mar 26, 2026 | 12,240.00 | 12,370.00 | 11,650.00 | 11,770.00 | 11,770.00 | -3.84% | 59,562 |
| Mar 25, 2026 | 11,800.00 | 12,490.00 | 11,800.00 | 12,240.00 | 12,240.00 | 5.52% | 57,063 |
| Mar 24, 2026 | 11,980.00 | 12,050.00 | 11,330.00 | 11,600.00 | 11,600.00 | 2.29% | 36,169 |
| Mar 23, 2026 | 11,950.00 | 11,970.00 | 11,210.00 | 11,340.00 | 11,340.00 | -5.74% | 65,174 |
| Mar 20, 2026 | 12,280.00 | 12,290.00 | 11,620.00 | 12,030.00 | 12,030.00 | -0.58% | 71,094 |
| Mar 19, 2026 | 11,400.00 | 12,680.00 | 11,000.00 | 12,100.00 | 12,100.00 | 5.13% | 144,731 |
| Mar 18, 2026 | 11,490.00 | 11,650.00 | 11,240.00 | 11,510.00 | 11,510.00 | 2.49% | 78,594 |
| Mar 17, 2026 | 11,760.00 | 12,290.00 | 11,220.00 | 11,230.00 | 11,230.00 | 1.63% | 183,096 |
| Mar 16, 2026 | 11,190.00 | 11,610.00 | 10,810.00 | 11,050.00 | 11,050.00 | -0.45% | 70,517 |
| Mar 13, 2026 | 11,270.00 | 11,310.00 | 10,820.00 | 11,100.00 | 11,100.00 | -1.51% | 39,536 |
| Mar 12, 2026 | 11,380.00 | 11,540.00 | 11,130.00 | 11,270.00 | 11,270.00 | -1.91% | 42,169 |
| Mar 11, 2026 | 11,520.00 | 11,820.00 | 11,020.00 | 11,490.00 | 11,490.00 | 2.59% | 70,900 |
| Mar 10, 2026 | 11,100.00 | 11,320.00 | 10,730.00 | 11,200.00 | 11,200.00 | 7.38% | 80,622 |
| Mar 9, 2026 | 11,380.00 | 11,380.00 | 10,100.00 | 10,430.00 | 10,430.00 | -10.85% | 114,934 |
| Mar 6, 2026 | 11,770.00 | 11,830.00 | 11,000.00 | 11,700.00 | 11,700.00 | -0.68% | 132,409 |
| Mar 5, 2026 | 11,640.00 | 12,080.00 | 11,500.00 | 11,780.00 | 11,780.00 | 10.82% | 126,396 |
| Mar 4, 2026 | 12,110.00 | 12,110.00 | 10,020.00 | 10,630.00 | 10,630.00 | -14.07% | 234,978 |
| Mar 3, 2026 | 12,800.00 | 13,480.00 | 12,200.00 | 12,370.00 | 12,370.00 | -6.50% | 238,789 |
| Feb 27, 2026 | 14,010.00 | 14,020.00 | 13,120.00 | 13,230.00 | 13,230.00 | -5.57% | 200,378 |
| Feb 26, 2026 | 14,030.00 | 14,340.00 | 13,800.00 | 14,010.00 | 14,010.00 | -0.14% | 119,116 |
| Feb 25, 2026 | 14,990.00 | 14,990.00 | 13,900.00 | 14,030.00 | 14,030.00 | -3.57% | 110,083 |
| Feb 24, 2026 | 14,380.00 | 14,820.00 | 13,750.00 | 14,550.00 | 14,550.00 | 1.18% | 127,353 |
| Feb 23, 2026 | 14,970.00 | 15,430.00 | 14,190.00 | 14,380.00 | 14,380.00 | -0.96% | 192,696 |
| Feb 20, 2026 | 15,100.00 | 15,500.00 | 14,410.00 | 14,520.00 | 14,520.00 | -4.28% | 143,999 |
| Feb 19, 2026 | 13,710.00 | 15,600.00 | 13,390.00 | 15,170.00 | 15,170.00 | 16.51% | 377,285 |
| Feb 13, 2026 | 14,440.00 | 14,450.00 | 13,020.00 | 13,020.00 | 13,020.00 | -10.45% | 279,820 |
| Feb 12, 2026 | 14,730.00 | 15,250.00 | 14,300.00 | 14,540.00 | 14,540.00 | 2.47% | 258,791 |
| Feb 11, 2026 | 14,560.00 | 14,560.00 | 14,070.00 | 14,190.00 | 14,190.00 | -2.54% | 101,925 |
| Feb 10, 2026 | 14,290.00 | 14,560.00 | 13,220.00 | 14,560.00 | 14,560.00 | 1.89% | 293,571 |
| Feb 9, 2026 | 16,230.00 | 17,000.00 | 14,010.00 | 14,290.00 | 14,290.00 | -10.01% | 563,640 |
| Feb 6, 2026 | 14,380.00 | 16,000.00 | 13,750.00 | 15,880.00 | 15,880.00 | 7.08% | 300,036 |
| Feb 5, 2026 | 15,300.00 | 15,300.00 | 14,620.00 | 14,830.00 | 14,830.00 | -4.01% | 90,799 |
| Feb 4, 2026 | 15,340.00 | 15,800.00 | 14,760.00 | 15,450.00 | 15,450.00 | 0.72% | 131,460 |
| Feb 3, 2026 | 14,660.00 | 15,400.00 | 14,500.00 | 15,340.00 | 15,340.00 | 9.49% | 175,563 |
| Feb 2, 2026 | 14,380.00 | 14,900.00 | 13,520.00 | 14,010.00 | 14,010.00 | -2.51% | 177,649 |
| Jan 30, 2026 | 14,230.00 | 14,750.00 | 13,820.00 | 14,370.00 | 14,370.00 | 0.91% | 152,430 |
| Jan 29, 2026 | 14,230.00 | 15,470.00 | 13,800.00 | 14,240.00 | 14,240.00 | 2.37% | 309,735 |
| Jan 28, 2026 | 13,710.00 | 14,210.00 | 13,400.00 | 13,910.00 | 13,910.00 | 1.53% | 193,608 |
| Jan 27, 2026 | 13,630.00 | 14,000.00 | 13,150.00 | 13,700.00 | 13,700.00 | 0.51% | 152,126 |
| Jan 26, 2026 | 13,520.00 | 13,900.00 | 13,150.00 | 13,630.00 | 13,630.00 | -0.15% | 133,059 |
| Jan 23, 2026 | 14,250.00 | 14,250.00 | 13,460.00 | 13,650.00 | 13,650.00 | -2.64% | 119,774 |
| Jan 22, 2026 | 14,400.00 | 14,530.00 | 13,550.00 | 14,020.00 | 14,020.00 | -1.96% | 211,575 |
| Jan 21, 2026 | 12,800.00 | 14,780.00 | 12,400.00 | 14,300.00 | 14,300.00 | 9.83% | 540,215 |
| Jan 20, 2026 | 12,790.00 | 13,200.00 | 12,450.00 | 13,020.00 | 13,020.00 | 6.11% | 324,797 |
| Jan 19, 2026 | 12,050.00 | 13,470.00 | 11,980.00 | 12,270.00 | 12,270.00 | 3.28% | 273,516 |
| Jan 16, 2026 | 11,950.00 | 12,260.00 | 11,730.00 | 11,880.00 | 11,880.00 | -0.59% | 64,305 |
| Jan 15, 2026 | 11,680.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | -0.33% | 39,001 |
| Jan 14, 2026 | 11,770.00 | 12,110.00 | 11,560.00 | 11,990.00 | 11,990.00 | 1.87% | 48,232 |
| Jan 13, 2026 | 12,000.00 | 12,120.00 | 11,700.00 | 11,770.00 | 11,770.00 | -2.16% | 72,972 |
| Jan 12, 2026 | 12,100.00 | 12,490.00 | 11,850.00 | 12,030.00 | 12,030.00 | -0.50% | 94,773 |
| Jan 9, 2026 | 12,230.00 | 12,490.00 | 11,910.00 | 12,090.00 | 12,090.00 | -1.47% | 61,132 |
| Jan 8, 2026 | 12,810.00 | 13,280.00 | 12,250.00 | 12,270.00 | 12,270.00 | -4.22% | 125,896 |
| Jan 7, 2026 | 13,000.00 | 13,290.00 | 12,450.00 | 12,810.00 | 12,810.00 | -0.23% | 138,142 |
| Jan 6, 2026 | 12,730.00 | 13,030.00 | 12,440.00 | 12,840.00 | 12,840.00 | 0.86% | 92,034 |
| Jan 5, 2026 | 13,300.00 | 13,310.00 | 12,550.00 | 12,730.00 | 12,730.00 | -2.75% | 219,133 |
| Jan 2, 2026 | 12,930.00 | 13,495.00 | 12,830.00 | 13,090.00 | 13,090.00 | 1.24% | 237,614 |
| Dec 30, 2025 | 11,760.00 | 13,250.00 | 11,750.00 | 12,930.00 | 12,930.00 | 8.84% | 431,760 |
| Dec 29, 2025 | 11,500.00 | 12,000.00 | 11,480.00 | 11,880.00 | 11,880.00 | 5.69% | 146,028 |
| Dec 26, 2025 | 10,960.00 | 11,460.00 | 10,860.00 | 11,240.00 | 11,240.00 | 4.27% | 105,846 |
| Dec 24, 2025 | 10,860.00 | 11,200.00 | 10,610.00 | 10,780.00 | 10,780.00 | -0.74% | 44,264 |
| Dec 23, 2025 | 11,100.00 | 11,330.00 | 10,800.00 | 10,860.00 | 10,860.00 | -2.16% | 32,659 |
| Dec 22, 2025 | 10,500.00 | 11,450.00 | 10,300.00 | 11,100.00 | 11,100.00 | 6.12% | 148,003 |
| Dec 19, 2025 | 10,370.00 | 10,565.00 | 10,200.00 | 10,460.00 | 10,460.00 | 0.87% | 47,374 |
| Dec 18, 2025 | 10,540.00 | 10,560.00 | 10,240.00 | 10,370.00 | 10,370.00 | -1.71% | 37,315 |
| Dec 17, 2025 | 9,720.00 | 10,590.00 | 9,700.00 | 10,550.00 | 10,550.00 | 8.99% | 86,305 |
| Dec 16, 2025 | 10,220.00 | 10,220.00 | 9,680.00 | 9,680.00 | 9,680.00 | -5.28% | 59,027 |
| Dec 15, 2025 | 10,000.00 | 10,380.00 | 9,780.00 | 10,220.00 | 10,220.00 | 1.69% | 53,341 |
| Dec 12, 2025 | 9,800.00 | 10,070.00 | 9,760.00 | 10,050.00 | 10,050.00 | 2.87% | 23,215 |
| Dec 11, 2025 | 9,990.00 | 10,090.00 | 9,700.00 | 9,770.00 | 9,770.00 | -2.20% | 39,053 |
| Dec 10, 2025 | 10,180.00 | 10,310.00 | 9,960.00 | 9,990.00 | 9,990.00 | -1.87% | 34,961 |
| Dec 9, 2025 | 10,360.00 | 10,470.00 | 10,100.00 | 10,180.00 | 10,180.00 | -1.74% | 22,625 |
| Dec 8, 2025 | 10,250.00 | 10,470.00 | 10,060.00 | 10,360.00 | 10,360.00 | 3.29% | 41,954 |
| Dec 5, 2025 | 10,420.00 | 10,480.00 | 10,020.00 | 10,030.00 | 10,030.00 | -3.74% | 77,210 |
| 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 |