A-One Alform Co., Ltd. (XKON:234070)
South Korea
· Delayed Price · Currency is KRW 925.00
+1.00 (0.11%)
At close: Dec 4, 2025
A-One Alform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -0.20% | 1 |
| Sep 3, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | -2.10% | 1 |
| Sep 1, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1 |
| Aug 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.11% | 1 |
| Aug 27, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | -0.50% | 1 |
| Aug 26, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -0.10% | 1 |
| Aug 25, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.61% | 1 |
| Aug 22, 2025 | 990.00 | 990.00 | 989.00 | 989.00 | 989.00 | -1.00% | 2 |
| Aug 21, 2025 | 989.00 | 999.00 | 989.00 | 999.00 | 999.00 | - | 21 |
| Aug 20, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -0.10% | 1 |
| Aug 19, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1 |
| Aug 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2.15% | 1 |
| Aug 14, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 3.16% | 1 |
| Aug 13, 2025 | 998.00 | 998.00 | 949.00 | 949.00 | 949.00 | -4.91% | 2 |
| Aug 12, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.81% | 2 |
| Aug 11, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.00% | 1 |
| Aug 8, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12.36% | 1 |
| Aug 7, 2025 | 980.00 | 980.00 | 890.00 | 890.00 | 890.00 | -9.18% | 4 |
| Aug 6, 2025 | 1,000.00 | 1,000.00 | 891.00 | 980.00 | 980.00 | -6.49% | 4 |
| Aug 5, 2025 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 1,048.00 | 4.90% | 6 |
| Aug 1, 2025 | 1,049.00 | 1,049.00 | 999.00 | 999.00 | 999.00 | -1.87% | 2 |
| Jul 31, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -2.96% | 1 |
| Jul 30, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 2.84% | 1 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.83% | 1 |
| Jul 28, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.05% | 1 |
| Jul 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.25% | 1 |
| Jul 24, 2025 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.10% | 1 |
| Jul 23, 2025 | 1,045.00 | 1,045.00 | 884.00 | 1,038.00 | 1,038.00 | -0.19% | 502 |
| Jul 22, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.86% | 1 |
| Jul 21, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 1 |
| Jul 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.64% | 1 |
| Jul 17, 2025 | 1,048.00 | 1,048.00 | 949.00 | 949.00 | 949.00 | -9.62% | 3 |
| Jul 16, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 1 |
| Jul 15, 2025 | 1,040.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | - | 4 |
| Jul 14, 2025 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5.58% | 101 |
| Jul 11, 2025 | 1,050.00 | 1,050.00 | 847.00 | 985.00 | 985.00 | -1.01% | 1,439 |
| Jul 10, 2025 | 1,049.00 | 1,049.00 | 995.00 | 995.00 | 995.00 | -5.15% | 2 |
| Jul 9, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 1 |
| Jul 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6.17% | 1 |
| Jul 7, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | -3.89% | 2 |
| Jul 4, 2025 | 1,050.00 | 1,050.00 | 885.00 | 1,029.00 | 1,029.00 | -0.96% | 127 |
| Jul 3, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | -8.62% | 2 |
| Jul 2, 2025 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 14.96% | 1 |
| Jul 1, 2025 | 1,050.00 | 1,050.00 | 989.00 | 989.00 | 989.00 | 0.41% | 331 |
| Jun 30, 2025 | 1,049.00 | 1,049.00 | 851.00 | 985.00 | 985.00 | -6.19% | 456 |
| Jun 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5.00% | 1 |
| Jun 24, 2025 | 1,050.00 | 1,050.00 | 850.00 | 1,000.00 | 1,000.00 | -4.76% | 3 |