A-One Alform Co., Ltd. (XKON:234070)
South Korea
· Delayed Price · Currency is KRW 927.00
-1.00 (-0.11%)
At close: Mar 6, 2026
A-One Alform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 928.00 | 928.00 | 790.00 | 927.00 | 927.00 | -0.11% | 3 |
| Mar 5, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 2.09% | 1 |
| Mar 4, 2026 | 800.00 | 910.00 | 789.00 | 909.00 | 909.00 | -2.05% | 1,378 |
| Mar 3, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | 1 |
| Feb 27, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | 1 |
| Feb 26, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -0.22% | 2 |
| Feb 25, 2026 | 926.00 | 930.00 | 926.00 | 930.00 | 930.00 | 0.43% | 9 |
| Feb 24, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 23, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 20, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 13, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 12, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 11, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 10, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0.11% | 1 |
| Feb 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.11% | 1 |
| Feb 6, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 5, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 4, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 3, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Feb 2, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Jan 30, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 1 |
| Jan 29, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | -0.32% | 1 |
| Jan 28, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | - | 1 |
| Jan 27, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0.76% | 391 |
| Jan 26, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -0.75% | 1 |
| Jan 23, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | - | 900 |
| Jan 22, 2026 | 929.00 | 929.00 | 820.00 | 929.00 | 929.00 | -0.11% | 3 |
| Jan 21, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.11% | 1 |
| Jan 20, 2026 | 927.00 | 929.00 | 927.00 | 929.00 | 929.00 | -0.11% | 3 |
| Jan 19, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 1 |
| Jan 16, 2026 | 929.00 | 930.00 | 929.00 | 930.00 | 930.00 | - | 903 |
| Jan 15, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.11% | 1 |
| Jan 14, 2026 | 929.00 | 929.00 | 927.00 | 929.00 | 929.00 | 0.11% | 912 |
| Jan 13, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -0.11% | 2 |
| Jan 12, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0.11% | 1 |
| Jan 9, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | 1 |
| Jan 8, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | 1 |
| Jan 7, 2026 | 928.00 | 928.00 | 820.00 | 928.00 | 928.00 | -2.11% | 83 |
| Dec 29, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 2.60% | 1 |
| Dec 26, 2025 | 925.00 | 925.00 | 830.00 | 924.00 | 924.00 | - | 3 |
| Dec 23, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | 1 |
| Dec 18, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - | 1 |
| Dec 12, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -0.11% | 1 |
| Dec 11, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.11% | 1 |
| Dec 10, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -0.11% | 1 |
| Dec 9, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 1 |
| Dec 8, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.11% | 1 |
| Dec 5, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -0.11% | 1 |
| Dec 4, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.11% | 1 |
| Dec 3, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -0.11% | 1 |
| Dec 2, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.43% | 1 |
| Dec 1, 2025 | 928.00 | 929.00 | 928.00 | 929.00 | 929.00 | - | 2 |
| Nov 28, 2025 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0.11% | 1 |
| Nov 27, 2025 | 930.00 | 930.00 | 928.00 | 928.00 | 928.00 | -0.64% | 2 |
| Nov 26, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - | 1 |
| Nov 24, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | -0.64% | 1 |
| Nov 21, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 1 |
| Nov 20, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.11% | 1 |
| Nov 19, 2025 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -0.53% | 1 |
| Nov 18, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -0.53% | 2 |
| Nov 17, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0.11% | 1 |
| Nov 14, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -0.21% | 1 |
| Nov 13, 2025 | 954.00 | 954.00 | 825.00 | 950.00 | 950.00 | -0.42% | 617 |
| Nov 12, 2025 | 943.00 | 954.00 | 943.00 | 954.00 | 954.00 | -0.10% | 4 |
| Nov 11, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 1 |
| Nov 10, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 1 |
| Nov 7, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -1.44% | 1 |
| Nov 6, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0.94% | 1 |
| Nov 5, 2025 | 970.00 | 970.00 | 830.00 | 960.00 | 960.00 | -1.03% | 22 |
| Nov 4, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.62% | 1 |
| Nov 3, 2025 | 970.00 | 970.00 | 826.00 | 964.00 | 964.00 | -0.62% | 402 |
| Oct 31, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.92% | 1 |
| Oct 30, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | -0.51% | 1 |
| Oct 29, 2025 | 997.00 | 997.00 | 848.00 | 984.00 | 984.00 | -1.30% | 75 |
| Oct 28, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 0.91% | 1 |
| Oct 27, 2025 | 997.00 | 997.00 | 850.00 | 988.00 | 988.00 | -1.20% | 576 |
| Oct 23, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.09% | 1 |
| Oct 22, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -1.62% | 1 |
| Oct 17, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -1.40% | 1 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -12.13% | 1 |
| Oct 14, 2025 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 14.95% | 1 |
| Oct 13, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.20% | 1 |
| Oct 10, 2025 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 1.33% | 1 |
| Oct 2, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0.31% | 1 |
| Oct 1, 2025 | 979.00 | 979.00 | 976.00 | 976.00 | 976.00 | -0.10% | 2 |
| Sep 29, 2025 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0.62% | 1 |
| Sep 26, 2025 | 829.00 | 971.00 | 829.00 | 971.00 | 971.00 | -0.61% | 2 |
| Sep 24, 2025 | 978.00 | 978.00 | 977.00 | 977.00 | 977.00 | -0.31% | 2 |
| Sep 23, 2025 | 976.00 | 980.00 | 976.00 | 980.00 | 980.00 | 0.41% | 2 |
| Sep 22, 2025 | 977.00 | 977.00 | 976.00 | 976.00 | 976.00 | -0.31% | 2 |
| Sep 19, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0.20% | 1 |
| Sep 18, 2025 | 980.00 | 980.00 | 977.00 | 977.00 | 977.00 | -0.20% | 5 |
| Sep 17, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - | 1 |
| Sep 16, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 4.26% | 1 |
| Sep 15, 2025 | 950.00 | 950.00 | 840.00 | 939.00 | 939.00 | 5.03% | 3 |
| Sep 12, 2025 | 944.00 | 944.00 | 804.00 | 894.00 | 894.00 | -5.40% | 9 |
| Sep 11, 2025 | 980.00 | 980.00 | 841.00 | 945.00 | 945.00 | -2.17% | 39 |
| Sep 10, 2025 | 968.00 | 968.00 | 966.00 | 966.00 | 966.00 | -1.43% | 2 |
| Sep 9, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.62% | 1 |
| Sep 8, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | -0.31% | 1 |