ALT Co., Ltd (KOSDAQ:172670)
South Korea
· Delayed Price · Currency is KRW 10,030
-390 (-3.74%)
At close: Dec 5, 2025
ALT Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 10,940.00 | 11,100.00 | 10,630.00 | 10,910.00 | 10,910.00 | -0.18% | 62,385 |
| Nov 28, 2025 | 10,520.00 | 10,980.00 | 10,380.00 | 10,930.00 | 10,930.00 | 3.90% | 79,000 |
| Nov 27, 2025 | 10,530.00 | 10,720.00 | 10,330.00 | 10,520.00 | 10,520.00 | -0.09% | 50,551 |
| Nov 26, 2025 | 10,580.00 | 10,580.00 | 10,150.00 | 10,530.00 | 10,530.00 | 2.93% | 26,098 |
| Nov 25, 2025 | 10,240.00 | 10,560.00 | 10,130.00 | 10,230.00 | 10,230.00 | 0.69% | 32,025 |
| Nov 24, 2025 | 10,280.00 | 10,910.00 | 10,060.00 | 10,160.00 | 10,160.00 | -0.88% | 49,504 |
| Nov 21, 2025 | 10,330.00 | 10,430.00 | 10,190.00 | 10,250.00 | 10,250.00 | -4.21% | 59,467 |
| Nov 20, 2025 | 10,620.00 | 11,150.00 | 10,540.00 | 10,700.00 | 10,700.00 | 1.61% | 49,924 |
| Nov 19, 2025 | 10,270.00 | 10,750.00 | 9,420.00 | 10,530.00 | 10,530.00 | 6.36% | 100,819 |
| Nov 18, 2025 | 10,300.00 | 10,350.00 | 9,820.00 | 9,900.00 | 9,900.00 | -4.07% | 53,804 |
| Nov 17, 2025 | 10,480.00 | 10,530.00 | 10,130.00 | 10,320.00 | 10,320.00 | 1.88% | 61,213 |
| Nov 14, 2025 | 10,740.00 | 10,740.00 | 10,100.00 | 10,130.00 | 10,130.00 | -7.06% | 129,113 |
| Nov 13, 2025 | 10,800.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.55% | 47,526 |
| Nov 12, 2025 | 11,020.00 | 11,250.00 | 10,820.00 | 10,960.00 | 10,960.00 | -1.97% | 35,990 |
| Nov 11, 2025 | 11,580.00 | 12,030.00 | 11,150.00 | 11,180.00 | 11,180.00 | -1.76% | 87,444 |
| Nov 10, 2025 | 11,000.00 | 11,500.00 | 10,580.00 | 11,380.00 | 11,380.00 | 5.27% | 75,972 |
| Nov 7, 2025 | 11,760.00 | 12,070.00 | 10,730.00 | 10,810.00 | 10,810.00 | -10.81% | 235,512 |
| Nov 6, 2025 | 12,000.00 | 12,470.00 | 11,610.00 | 12,120.00 | 12,120.00 | 1.93% | 249,240 |
| Nov 5, 2025 | 11,450.00 | 12,000.00 | 10,390.00 | 11,890.00 | 11,890.00 | 1.19% | 370,591 |
| Nov 4, 2025 | 11,960.00 | 12,200.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.67% | 125,772 |
| Nov 3, 2025 | 11,390.00 | 12,300.00 | 11,000.00 | 11,950.00 | 11,950.00 | 6.22% | 273,580 |
| Oct 31, 2025 | 11,010.00 | 11,280.00 | 10,610.00 | 11,250.00 | 11,250.00 | 0.99% | 150,815 |
| Oct 30, 2025 | 11,220.00 | 11,410.00 | 10,940.00 | 11,140.00 | 11,140.00 | -0.27% | 98,734 |
| Oct 29, 2025 | 11,310.00 | 11,340.00 | 10,920.00 | 11,170.00 | 11,170.00 | -1.15% | 116,998 |
| Oct 28, 2025 | 11,700.00 | 11,710.00 | 11,110.00 | 11,300.00 | 11,300.00 | -3.42% | 157,492 |
| Oct 27, 2025 | 11,360.00 | 12,360.00 | 11,350.00 | 11,700.00 | 11,700.00 | 4.93% | 400,357 |
| Oct 24, 2025 | 11,350.00 | 11,670.00 | 11,040.00 | 11,150.00 | 11,150.00 | 1.00% | 151,045 |
| Oct 23, 2025 | 11,200.00 | 11,410.00 | 10,890.00 | 11,040.00 | 11,040.00 | -1.78% | 106,170 |
| Oct 22, 2025 | 11,730.00 | 11,750.00 | 11,020.00 | 11,240.00 | 11,240.00 | -2.77% | 177,661 |
| Oct 21, 2025 | 12,200.00 | 12,380.00 | 11,450.00 | 11,560.00 | 11,560.00 | -4.38% | 336,723 |
| Oct 20, 2025 | 11,540.00 | 12,500.00 | 11,310.00 | 12,090.00 | 12,090.00 | 5.77% | 518,391 |
| Oct 17, 2025 | 10,890.00 | 12,270.00 | 10,810.00 | 11,430.00 | 11,430.00 | 5.06% | 792,599 |
| Oct 16, 2025 | 10,360.00 | 11,200.00 | 10,060.00 | 10,880.00 | 10,880.00 | 4.72% | 370,822 |
| Oct 15, 2025 | 10,190.00 | 10,550.00 | 10,100.00 | 10,390.00 | 10,390.00 | 1.96% | 149,975 |
| Oct 14, 2025 | 11,000.00 | 11,000.00 | 10,050.00 | 10,190.00 | 10,190.00 | -3.96% | 470,951 |
| Oct 13, 2025 | 10,300.00 | 10,860.00 | 10,230.00 | 10,610.00 | 10,610.00 | -1.94% | 197,966 |
| Oct 10, 2025 | 11,000.00 | 11,290.00 | 10,750.00 | 10,820.00 | 10,820.00 | 1.12% | 363,821 |
| Oct 2, 2025 | 10,130.00 | 12,380.00 | 10,100.00 | 10,700.00 | 10,700.00 | 6.57% | 4,596,436 |
| Oct 1, 2025 | 9,210.00 | 10,600.00 | 9,210.00 | 10,040.00 | 10,040.00 | 7.96% | 659,308 |
| Sep 30, 2025 | 8,940.00 | 9,390.00 | 8,830.00 | 9,300.00 | 9,300.00 | 5.20% | 95,581 |
| Sep 29, 2025 | 8,810.00 | 8,960.00 | 8,650.00 | 8,840.00 | 8,840.00 | 1.49% | 87,227 |
| Sep 26, 2025 | 9,100.00 | 9,190.00 | 8,580.00 | 8,710.00 | 8,710.00 | -4.50% | 121,986 |
| Sep 25, 2025 | 9,240.00 | 9,240.00 | 8,880.00 | 9,120.00 | 9,120.00 | -1.51% | 72,408 |
| Sep 24, 2025 | 9,380.00 | 9,380.00 | 8,990.00 | 9,260.00 | 9,260.00 | -1.28% | 89,548 |
| Sep 23, 2025 | 9,270.00 | 9,500.00 | 8,880.00 | 9,380.00 | 9,380.00 | 2.85% | 135,402 |
| Sep 22, 2025 | 9,580.00 | 9,790.00 | 9,090.00 | 9,120.00 | 9,120.00 | -4.70% | 150,926 |
| Sep 19, 2025 | 10,000.00 | 10,000.00 | 9,540.00 | 9,570.00 | 9,570.00 | -2.74% | 111,142 |