kt alpha Co., Ltd. 036030
KRX · South Korea · Retail Trade
KRW 4,990.00+55.00 (+1.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4,935.00 | +0.10% | KRW 4,935.00 | KRW 4,995.00 | KRW 4,935.00 | 36.78K |
| 2026-09-29 | KRW 4,930.00 | +0.31% | KRW 4,875.00 | KRW 4,940.00 | KRW 4,805.00 | 10.41K |
| 2026-09-28 | KRW 4,915.00 | -0.20% | KRW 4,920.00 | KRW 4,970.00 | KRW 4,905.00 | 15.09K |
| 2026-09-23 | KRW 4,925.00 | +0.51% | KRW 4,895.00 | KRW 4,965.00 | KRW 4,875.00 | 75.63K |
| 2026-09-22 | KRW 4,900.00 | +1.03% | KRW 4,850.00 | KRW 4,955.00 | KRW 4,810.00 | 40.03K |
| 2026-09-21 | KRW 4,850.00 | -2.41% | KRW 4,970.00 | KRW 4,995.00 | KRW 4,805.00 | 52.27K |
| 2026-09-18 | KRW 4,970.00 | +0.20% | KRW 4,965.00 | KRW 5,050.00 | KRW 4,935.00 | 75.65K |
| 2026-09-17 | KRW 4,960.00 | +1.54% | KRW 4,890.00 | KRW 5,000.00 | KRW 4,850.00 | 54.00K |
| 2026-09-16 | KRW 4,885.00 | +1.45% | KRW 4,815.00 | KRW 4,920.00 | KRW 4,790.00 | 44.05K |
| 2026-09-15 | KRW 4,815.00 | +1.80% | KRW 4,730.00 | KRW 4,860.00 | KRW 4,715.00 | 39.96K |
| 2026-09-14 | KRW 4,730.00 | +1.07% | KRW 4,680.00 | KRW 4,740.00 | KRW 4,650.00 | 19.50K |
| 2026-09-11 | KRW 4,680.00 | -0.32% | KRW 4,625.00 | KRW 4,710.00 | KRW 4,625.00 | 17.35K |
| 2026-09-10 | KRW 4,695.00 | -0.11% | KRW 4,695.00 | KRW 4,705.00 | KRW 4,605.00 | 18.98K |
| 2026-09-09 | KRW 4,700.00 | -0.21% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,685.00 | 4.73K |
| 2026-09-08 | KRW 4,710.00 | -0.32% | KRW 4,725.00 | KRW 4,735.00 | KRW 4,675.00 | 9.97K |
| 2026-09-07 | KRW 4,725.00 | -0.74% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,700.00 | 14.49K |
| 2026-09-04 | KRW 4,760.00 | +1.28% | KRW 4,705.00 | KRW 4,760.00 | KRW 4,655.00 | 29.54K |
| 2026-09-03 | KRW 4,700.00 | +0.11% | KRW 4,695.00 | KRW 4,755.00 | KRW 4,655.00 | 31.33K |
| 2026-09-02 | KRW 4,695.00 | -0.11% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,605.00 | 14.32K |
| 2026-09-01 | KRW 4,700.00 | +0.11% | KRW 4,695.00 | KRW 4,705.00 | KRW 4,660.00 | 15.12K |
| 2026-08-31 | KRW 4,695.00 | -0.11% | KRW 4,735.00 | KRW 4,760.00 | KRW 4,630.00 | 15.72K |
| 2026-08-28 | KRW 4,700.00 | 0.00% | KRW 4,705.00 | KRW 4,760.00 | KRW 4,675.00 | 6.93K |
| 2026-08-27 | KRW 4,700.00 | -0.63% | KRW 4,735.00 | KRW 4,750.00 | KRW 4,655.00 | 18.04K |
| 2026-08-26 | KRW 4,730.00 | +0.75% | KRW 4,695.00 | KRW 4,745.00 | KRW 4,655.00 | 21.38K |
| 2026-08-25 | KRW 4,695.00 | +0.54% | KRW 4,620.00 | KRW 4,710.00 | KRW 4,600.00 | 15.28K |
| 2026-08-24 | KRW 4,670.00 | -0.64% | KRW 4,680.00 | KRW 4,705.00 | KRW 4,610.00 | 13.10K |
| 2026-08-21 | KRW 4,700.00 | -1.26% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,670.00 | 23.67K |
| 2026-08-20 | KRW 4,760.00 | -0.63% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,680.00 | 34.19K |
| 2026-08-19 | KRW 4,790.00 | +0.63% | KRW 4,770.00 | KRW 4,790.00 | KRW 4,640.00 | 37.02K |
| 2026-08-18 | KRW 4,760.00 | -0.31% | KRW 4,775.00 | KRW 4,815.00 | KRW 4,600.00 | 93.11K |
| 2026-08-14 | KRW 4,775.00 | -0.21% | KRW 4,780.00 | KRW 4,830.00 | KRW 4,695.00 | 45.49K |
| 2026-08-13 | KRW 4,785.00 | -0.10% | KRW 4,765.00 | KRW 4,830.00 | KRW 4,565.00 | 70.31K |
| 2026-08-12 | KRW 4,790.00 | -0.21% | KRW 4,795.00 | KRW 4,815.00 | KRW 4,710.00 | 22.52K |
| 2026-08-11 | KRW 4,800.00 | +1.69% | KRW 4,685.00 | KRW 4,800.00 | KRW 4,685.00 | 30.45K |
| 2026-08-10 | KRW 4,720.00 | +0.43% | KRW 4,700.00 | KRW 4,730.00 | KRW 4,670.00 | 28.42K |
| 2026-08-07 | KRW 4,700.00 | +0.11% | KRW 4,650.00 | KRW 4,715.00 | KRW 4,650.00 | 26.01K |
| 2026-08-06 | KRW 4,695.00 | +0.75% | KRW 4,660.00 | KRW 4,700.00 | KRW 4,620.00 | 18.37K |
| 2026-08-05 | KRW 4,660.00 | +0.87% | KRW 4,625.00 | KRW 4,690.00 | KRW 4,590.00 | 40.69K |
| 2026-08-04 | KRW 4,620.00 | +3.70% | KRW 4,450.00 | KRW 4,625.00 | KRW 4,450.00 | 62.33K |
| 2026-08-03 | KRW 4,455.00 | +0.11% | KRW 4,310.00 | KRW 4,455.00 | KRW 4,310.00 | 37.49K |
| 2026-07-31 | KRW 4,450.00 | -1.98% | KRW 4,505.00 | KRW 4,545.00 | KRW 4,395.00 | 52.48K |
| 2026-07-30 | KRW 4,540.00 | +2.37% | KRW 4,430.00 | KRW 4,545.00 | KRW 4,300.00 | 116.38K |
| 2026-07-29 | KRW 4,435.00 | -0.11% | KRW 4,440.00 | KRW 4,500.00 | KRW 4,245.00 | 80.17K |
| 2026-07-28 | KRW 4,440.00 | -1.99% | KRW 4,520.00 | KRW 4,525.00 | KRW 4,390.00 | 63.97K |
| 2026-07-27 | KRW 4,530.00 | +0.78% | KRW 4,510.00 | KRW 4,530.00 | KRW 4,465.00 | 19.37K |
| 2026-07-24 | KRW 4,495.00 | -0.55% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,410.00 | 20.96K |
| 2026-07-23 | KRW 4,520.00 | +3.55% | KRW 4,360.00 | KRW 4,540.00 | KRW 4,325.00 | 33.51K |
| 2026-07-22 | KRW 4,365.00 | +0.46% | KRW 4,350.00 | KRW 4,415.00 | KRW 4,320.00 | 16.92K |
| 2026-07-21 | KRW 4,345.00 | -1.03% | KRW 4,350.00 | KRW 4,390.00 | KRW 4,245.00 | 44.01K |
| 2026-07-20 | KRW 4,390.00 | -1.46% | KRW 4,460.00 | KRW 4,480.00 | KRW 4,345.00 | 20.43K |
| 2026-07-16 | KRW 4,455.00 | +0.79% | KRW 4,420.00 | KRW 4,485.00 | KRW 4,375.00 | 45.52K |
| 2026-07-15 | KRW 4,420.00 | -0.56% | KRW 4,445.00 | KRW 4,460.00 | KRW 4,365.00 | 65.46K |
| 2026-07-14 | KRW 4,445.00 | -0.34% | KRW 4,460.00 | KRW 4,460.00 | KRW 4,320.00 | 46.60K |
| 2026-07-13 | KRW 4,460.00 | -0.34% | KRW 4,490.00 | KRW 4,535.00 | KRW 4,375.00 | 18.01K |
| 2026-07-10 | KRW 4,475.00 | +1.36% | KRW 4,420.00 | KRW 4,560.00 | KRW 4,420.00 | 37.40K |
| 2026-07-09 | KRW 4,415.00 | -0.79% | KRW 4,415.00 | KRW 4,465.00 | KRW 4,400.00 | 63.67K |
| 2026-07-08 | KRW 4,450.00 | -1.87% | KRW 4,530.00 | KRW 4,535.00 | KRW 4,365.00 | 29.22K |
| 2026-07-07 | KRW 4,535.00 | -0.22% | KRW 4,460.00 | KRW 4,600.00 | KRW 4,460.00 | 21.72K |
| 2026-07-06 | KRW 4,545.00 | +1.11% | KRW 4,480.00 | KRW 4,555.00 | KRW 4,475.00 | 28.30K |
| 2026-07-03 | KRW 4,495.00 | +0.45% | KRW 4,480.00 | KRW 4,505.00 | KRW 4,410.00 | 36.70K |
| 2026-07-02 | KRW 4,475.00 | -0.56% | KRW 4,495.00 | KRW 4,580.00 | KRW 4,430.00 | 77.36K |
| 2026-07-01 | KRW 4,500.00 | +1.12% | KRW 4,425.00 | KRW 4,520.00 | KRW 4,400.00 | 16.88K |
| 2026-06-30 | KRW 4,450.00 | +0.23% | KRW 4,455.00 | KRW 4,465.00 | KRW 4,385.00 | 11.06K |
| 2026-06-29 | KRW 4,440.00 | +3.26% | KRW 4,300.00 | KRW 4,455.00 | KRW 4,300.00 | 23.60K |
| 2026-06-26 | KRW 4,300.00 | -1.15% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,220.00 | 50.29K |
| 2026-06-25 | KRW 4,350.00 | -0.34% | KRW 4,400.00 | KRW 4,455.00 | KRW 4,245.00 | 46.22K |
| 2026-06-24 | KRW 4,365.00 | +1.39% | KRW 4,305.00 | KRW 4,365.00 | KRW 4,250.00 | 31.96K |
| 2026-06-23 | KRW 4,305.00 | -2.16% | KRW 4,365.00 | KRW 4,380.00 | KRW 4,250.00 | 36.80K |
| 2026-06-22 | KRW 4,400.00 | -0.90% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,260.00 | 64.65K |
| 2026-06-19 | KRW 4,440.00 | -1.11% | KRW 4,485.00 | KRW 4,490.00 | KRW 4,340.00 | 47.20K |
| 2026-06-18 | KRW 4,490.00 | -1.32% | KRW 4,550.00 | KRW 4,555.00 | KRW 4,410.00 | 31.25K |
| 2026-06-17 | KRW 4,550.00 | -0.44% | KRW 4,635.00 | KRW 4,645.00 | KRW 4,540.00 | 14.99K |
| 2026-06-16 | KRW 4,570.00 | +0.33% | KRW 4,550.00 | KRW 4,600.00 | KRW 4,550.00 | 5.02K |
| 2026-06-15 | KRW 4,555.00 | -1.09% | KRW 4,620.00 | KRW 4,650.00 | KRW 4,535.00 | 55.90K |
| 2026-06-12 | KRW 4,605.00 | -0.11% | KRW 4,615.00 | KRW 4,735.00 | KRW 4,595.00 | 34.40K |
| 2026-06-11 | KRW 4,610.00 | +2.22% | KRW 4,500.00 | KRW 4,630.00 | KRW 4,435.00 | 42.37K |
| 2026-06-10 | KRW 4,510.00 | +0.22% | KRW 4,500.00 | KRW 4,580.00 | KRW 4,415.00 | 50.69K |
| 2026-06-09 | KRW 4,500.00 | +4.05% | KRW 4,310.00 | KRW 4,530.00 | KRW 4,310.00 | 29.23K |
| 2026-06-08 | KRW 4,325.00 | -4.53% | KRW 4,435.00 | KRW 4,500.00 | KRW 4,255.00 | 106.18K |
| 2026-06-05 | KRW 4,530.00 | -1.84% | KRW 4,620.00 | KRW 4,830.00 | KRW 4,530.00 | 69.11K |
| 2026-06-04 | KRW 4,615.00 | +2.33% | KRW 4,510.00 | KRW 4,680.00 | KRW 4,445.00 | 64.07K |
| 2026-06-02 | KRW 4,510.00 | -0.44% | KRW 4,560.00 | KRW 4,560.00 | KRW 4,395.00 | 98.11K |
| 2026-06-01 | KRW 4,530.00 | -3.21% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,500.00 | 79.64K |
| 2026-05-29 | KRW 4,680.00 | +0.32% | KRW 4,675.00 | KRW 4,695.00 | KRW 4,530.00 | 54.76K |
| 2026-05-28 | KRW 4,665.00 | -1.69% | KRW 4,745.00 | KRW 4,775.00 | KRW 4,630.00 | 46.57K |
| 2026-05-27 | KRW 4,745.00 | -1.96% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,710.00 | 69.82K |
| 2026-05-26 | KRW 4,840.00 | -2.22% | KRW 4,950.00 | KRW 5,100.00 | KRW 4,810.00 | 64.35K |
| 2026-05-22 | KRW 4,950.00 | +1.96% | KRW 4,855.00 | KRW 5,020.00 | KRW 4,845.00 | 38.95K |
| 2026-05-21 | KRW 4,855.00 | +0.10% | KRW 4,855.00 | KRW 4,900.00 | KRW 4,845.00 | 23.80K |
| 2026-05-20 | KRW 4,850.00 | -2.12% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,835.00 | 39.19K |