Alpha AI Co.,Ltd. (KOSDAQ:043100)
South Korea
· Delayed Price · Currency is KRW 1,985.00
-50.00 (-2.46%)
At close: Dec 5, 2025
Alpha AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,080.00 | 2,080.00 | 1,925.00 | 1,985.00 | 1,985.00 | -2.46% | 206,877 |
| Dec 4, 2025 | 1,850.00 | 2,115.00 | 1,815.00 | 2,035.00 | 2,035.00 | 10.30% | 986,293 |
| Dec 3, 2025 | 1,875.00 | 1,880.00 | 1,818.00 | 1,845.00 | 1,845.00 | 0.54% | 79,568 |
| Dec 2, 2025 | 1,893.00 | 1,902.00 | 1,795.00 | 1,835.00 | 1,835.00 | -2.91% | 244,812 |
| Dec 1, 2025 | 1,840.00 | 2,070.00 | 1,832.00 | 1,890.00 | 1,890.00 | 3.17% | 757,763 |
| Nov 28, 2025 | 1,885.00 | 2,070.00 | 1,779.00 | 1,832.00 | 1,832.00 | 3.04% | 898,002 |
| Nov 27, 2025 | 1,602.00 | 1,778.00 | 1,602.00 | 1,778.00 | 1,778.00 | 10.99% | 303,563 |
| Nov 26, 2025 | 1,578.00 | 1,610.00 | 1,570.00 | 1,602.00 | 1,602.00 | 1.52% | 59,845 |
| Nov 25, 2025 | 1,585.00 | 1,660.00 | 1,565.00 | 1,578.00 | 1,578.00 | -0.38% | 102,846 |
| Nov 24, 2025 | 1,614.00 | 1,670.00 | 1,581.00 | 1,584.00 | 1,584.00 | -4.00% | 79,077 |
| Nov 21, 2025 | 1,688.00 | 1,696.00 | 1,601.00 | 1,650.00 | 1,650.00 | -2.25% | 121,873 |
| Nov 20, 2025 | 1,700.00 | 1,750.00 | 1,677.00 | 1,688.00 | 1,688.00 | -0.71% | 67,125 |
| Nov 19, 2025 | 1,726.00 | 1,728.00 | 1,674.00 | 1,700.00 | 1,700.00 | -2.30% | 48,618 |
| Nov 18, 2025 | 1,751.00 | 1,766.00 | 1,662.00 | 1,740.00 | 1,740.00 | -0.63% | 92,068 |
| Nov 17, 2025 | 1,765.00 | 1,767.00 | 1,718.00 | 1,751.00 | 1,751.00 | - | 79,252 |
| Nov 14, 2025 | 1,790.00 | 1,825.00 | 1,745.00 | 1,751.00 | 1,751.00 | -2.94% | 102,291 |
| Nov 13, 2025 | 1,821.00 | 1,821.00 | 1,720.00 | 1,804.00 | 1,804.00 | -0.93% | 147,248 |
| Nov 12, 2025 | 1,736.00 | 1,840.00 | 1,718.00 | 1,821.00 | 1,821.00 | 4.96% | 201,465 |
| Nov 11, 2025 | 1,962.00 | 1,978.00 | 1,710.00 | 1,735.00 | 1,735.00 | -12.29% | 605,611 |
| Nov 10, 2025 | 2,025.00 | 2,060.00 | 1,945.00 | 1,978.00 | 1,978.00 | -2.08% | 178,049 |
| Nov 7, 2025 | 1,961.00 | 2,130.00 | 1,913.00 | 2,020.00 | 2,020.00 | -0.49% | 270,802 |
| Nov 6, 2025 | 2,150.00 | 2,150.00 | 2,020.00 | 2,030.00 | 2,030.00 | -4.25% | 161,782 |
| Nov 5, 2025 | 2,010.00 | 2,125.00 | 1,950.00 | 2,120.00 | 2,120.00 | 4.43% | 301,342 |
| Nov 4, 2025 | 2,000.00 | 2,085.00 | 1,915.00 | 2,030.00 | 2,030.00 | 1.50% | 212,502 |
| Nov 3, 2025 | 2,025.00 | 2,180.00 | 1,920.00 | 2,000.00 | 2,000.00 | -0.99% | 469,602 |
| Oct 31, 2025 | 2,045.00 | 2,085.00 | 1,997.00 | 2,020.00 | 2,020.00 | -2.88% | 234,145 |
| Oct 30, 2025 | 2,115.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,080.00 | -2.58% | 485,046 |
| Oct 29, 2025 | 2,200.00 | 2,205.00 | 2,070.00 | 2,135.00 | 2,135.00 | -4.04% | 496,003 |
| Oct 28, 2025 | 2,200.00 | 2,295.00 | 2,100.00 | 2,225.00 | 2,225.00 | 1.37% | 1,302,853 |
| Oct 27, 2025 | 1,909.00 | 2,470.00 | 1,909.00 | 2,195.00 | 2,195.00 | 15.34% | 10,718,560 |
| Oct 24, 2025 | 1,922.00 | 1,970.00 | 1,878.00 | 1,903.00 | 1,903.00 | -0.94% | 200,648 |
| Oct 23, 2025 | 1,986.00 | 2,090.00 | 1,900.00 | 1,921.00 | 1,921.00 | -2.93% | 346,810 |
| Oct 22, 2025 | 1,921.00 | 2,065.00 | 1,851.00 | 1,979.00 | 1,979.00 | 3.72% | 453,275 |
| Oct 21, 2025 | 1,980.00 | 2,045.00 | 1,885.00 | 1,908.00 | 1,908.00 | -3.64% | 396,208 |
| Oct 20, 2025 | 2,005.00 | 2,040.00 | 1,923.00 | 1,980.00 | 1,980.00 | -0.50% | 612,898 |
| Oct 17, 2025 | 2,315.00 | 2,480.00 | 1,990.00 | 1,990.00 | 1,990.00 | -9.34% | 4,698,894 |
| Oct 16, 2025 | 1,670.00 | 2,195.00 | 1,659.00 | 2,195.00 | 2,195.00 | 29.73% | 6,195,407 |
| Oct 15, 2025 | 1,373.00 | 1,762.00 | 1,361.00 | 1,692.00 | 1,692.00 | 23.23% | 3,738,716 |
| Oct 14, 2025 | 1,381.00 | 1,387.00 | 1,321.00 | 1,373.00 | 1,373.00 | -0.51% | 123,551 |
| Oct 13, 2025 | 1,419.00 | 1,457.00 | 1,370.00 | 1,380.00 | 1,380.00 | -2.82% | 179,147 |
| Oct 10, 2025 | 1,459.00 | 1,459.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.07% | 86,164 |
| Oct 2, 2025 | 1,425.00 | 1,484.00 | 1,415.00 | 1,419.00 | 1,419.00 | 0.28% | 149,054 |
| Oct 1, 2025 | 1,505.00 | 1,505.00 | 1,393.00 | 1,415.00 | 1,415.00 | -6.04% | 223,967 |
| Sep 30, 2025 | 1,470.00 | 1,508.00 | 1,462.00 | 1,506.00 | 1,506.00 | 2.45% | 78,247 |
| Sep 29, 2025 | 1,458.00 | 1,514.00 | 1,457.00 | 1,470.00 | 1,470.00 | -2.07% | 148,174 |
| Sep 26, 2025 | 1,535.00 | 1,535.00 | 1,450.00 | 1,501.00 | 1,501.00 | -1.64% | 182,313 |
| Sep 25, 2025 | 1,550.00 | 1,589.00 | 1,510.00 | 1,526.00 | 1,526.00 | -1.55% | 118,379 |
| Sep 24, 2025 | 1,562.00 | 1,563.00 | 1,525.00 | 1,550.00 | 1,550.00 | -0.77% | 123,555 |
| Sep 23, 2025 | 1,629.00 | 1,646.00 | 1,538.00 | 1,562.00 | 1,562.00 | -3.28% | 357,307 |
| Sep 22, 2025 | 1,636.00 | 1,676.00 | 1,538.00 | 1,615.00 | 1,615.00 | -0.98% | 436,455 |