Alphachips, Inc. (KOSDAQ:117670)
South Korea
· Delayed Price · Currency is KRW 8,620.00
+60.00 (0.70%)
At close: Dec 5, 2025
Alphachips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,560.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.70% | 11,935 |
| Dec 4, 2025 | 8,830.00 | 9,000.00 | 8,540.00 | 8,560.00 | 8,560.00 | -2.17% | 11,663 |
| Dec 3, 2025 | 8,740.00 | 8,910.00 | 8,670.00 | 8,750.00 | 8,750.00 | 0.23% | 6,854 |
| Dec 2, 2025 | 9,080.00 | 9,080.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.36% | 7,030 |
| Dec 1, 2025 | 8,950.00 | 9,090.00 | 8,840.00 | 8,850.00 | 8,850.00 | 0.11% | 5,705 |
| Nov 28, 2025 | 8,900.00 | 9,000.00 | 8,790.00 | 8,840.00 | 8,840.00 | -0.67% | 9,298 |
| Nov 27, 2025 | 9,030.00 | 9,220.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.44% | 23,303 |
| Nov 26, 2025 | 9,390.00 | 9,390.00 | 8,660.00 | 9,030.00 | 9,030.00 | -3.83% | 28,955 |
| Nov 25, 2025 | 9,200.00 | 9,490.00 | 9,100.00 | 9,390.00 | 9,390.00 | 3.19% | 10,802 |
| Nov 24, 2025 | 9,200.00 | 9,650.00 | 8,950.00 | 9,100.00 | 9,100.00 | -1.62% | 13,678 |
| Nov 21, 2025 | 9,300.00 | 9,500.00 | 9,240.00 | 9,250.00 | 9,250.00 | -2.22% | 19,452 |
| Nov 20, 2025 | 9,900.00 | 9,900.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.53% | 10,737 |
| Nov 19, 2025 | 9,480.00 | 9,480.00 | 9,150.00 | 9,410.00 | 9,410.00 | -0.74% | 12,360 |
| Nov 18, 2025 | 9,630.00 | 9,850.00 | 9,250.00 | 9,480.00 | 9,480.00 | -1.56% | 35,153 |
| Nov 17, 2025 | 9,300.00 | 9,660.00 | 9,110.00 | 9,630.00 | 9,630.00 | 3.55% | 25,095 |
| Nov 14, 2025 | 8,800.00 | 9,760.00 | 8,530.00 | 9,300.00 | 9,300.00 | 5.32% | 84,974 |
| Nov 13, 2025 | 9,490.00 | 9,490.00 | 8,780.00 | 8,830.00 | 8,830.00 | -4.13% | 32,470 |
| Nov 12, 2025 | 9,480.00 | 9,500.00 | 9,190.00 | 9,210.00 | 9,210.00 | -3.66% | 42,965 |
| Nov 11, 2025 | 8,980.00 | 9,600.00 | 8,700.00 | 9,560.00 | 9,560.00 | 6.34% | 118,627 |
| Nov 10, 2025 | 8,490.00 | 8,990.00 | 8,070.00 | 8,990.00 | 8,990.00 | 5.89% | 109,663 |
| Nov 7, 2025 | 9,100.00 | 11,260.00 | 8,400.00 | 8,490.00 | 8,490.00 | -6.50% | 887,617 |
| Nov 6, 2025 | 7,010.00 | 9,080.00 | 7,010.00 | 9,080.00 | 9,080.00 | 29.90% | 386,053 |
| Nov 5, 2025 | 6,500.00 | 7,650.00 | 6,490.00 | 6,990.00 | 6,990.00 | 6.23% | 102,301 |
| Nov 4, 2025 | 6,750.00 | 6,780.00 | 6,560.00 | 6,580.00 | 6,580.00 | -2.52% | 14,138 |
| Nov 3, 2025 | 6,350.00 | 6,760.00 | 6,340.00 | 6,750.00 | 6,750.00 | 5.30% | 34,970 |
| Oct 31, 2025 | 6,400.00 | 6,440.00 | 6,340.00 | 6,410.00 | 6,410.00 | 0.16% | 9,386 |
| Oct 30, 2025 | 6,370.00 | 6,530.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.47% | 7,239 |
| Oct 29, 2025 | 6,500.00 | 6,510.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.15% | 16,398 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,440.00 | 6,510.00 | 6,510.00 | -1.51% | 7,414 |
| Oct 27, 2025 | 6,500.00 | 6,650.00 | 6,340.00 | 6,610.00 | 6,610.00 | 1.23% | 13,611 |
| Oct 24, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,530.00 | -0.31% | 16,834 |
| Oct 23, 2025 | 6,500.00 | 7,510.00 | 6,470.00 | 6,550.00 | 6,550.00 | 0.61% | 86,313 |
| Oct 22, 2025 | 6,600.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,510.00 | -0.15% | 7,325 |
| Oct 21, 2025 | 6,540.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.15% | 9,375 |
| Oct 20, 2025 | 6,530.00 | 6,590.00 | 6,510.00 | 6,530.00 | 6,530.00 | - | 11,297 |
| Oct 17, 2025 | 6,750.00 | 6,750.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.83% | 9,739 |
| Oct 16, 2025 | 6,850.00 | 7,050.00 | 6,720.00 | 6,720.00 | 6,720.00 | -1.90% | 8,486 |
| Oct 15, 2025 | 7,150.00 | 7,170.00 | 6,720.00 | 6,850.00 | 6,850.00 | - | 3,744 |
| Oct 14, 2025 | 6,860.00 | 7,240.00 | 6,680.00 | 6,850.00 | 6,850.00 | 1.03% | 14,965 |
| Oct 13, 2025 | 6,830.00 | 6,840.00 | 6,520.00 | 6,780.00 | 6,780.00 | -0.73% | 9,708 |
| Oct 10, 2025 | 6,620.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 4.75% | 24,103 |
| Oct 2, 2025 | 6,500.00 | 6,640.00 | 6,380.00 | 6,520.00 | 6,520.00 | 2.52% | 16,320 |
| Oct 1, 2025 | 6,490.00 | 6,490.00 | 6,340.00 | 6,360.00 | 6,360.00 | 0.79% | 5,599 |
| Sep 30, 2025 | 6,650.00 | 6,650.00 | 6,290.00 | 6,310.00 | 6,310.00 | -0.16% | 5,535 |
| Sep 29, 2025 | 6,360.00 | 6,500.00 | 6,280.00 | 6,320.00 | 6,320.00 | -0.47% | 6,941 |
| Sep 26, 2025 | 6,560.00 | 6,560.00 | 6,350.00 | 6,350.00 | 6,350.00 | -3.20% | 10,587 |
| Sep 25, 2025 | 6,260.00 | 7,450.00 | 6,200.00 | 6,560.00 | 6,560.00 | 5.98% | 44,669 |
| Sep 24, 2025 | 6,290.00 | 6,290.00 | 6,180.00 | 6,190.00 | 6,190.00 | -1.28% | 5,208 |
| Sep 23, 2025 | 6,320.00 | 6,330.00 | 6,230.00 | 6,270.00 | 6,270.00 | -1.26% | 7,016 |
| Sep 22, 2025 | 6,430.00 | 6,500.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.24% | 5,155 |