Alphachips, Inc. 117670
KRX · South Korea · Electronic Technology
KRW 10,190.00-190.00 (-1.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,190.00 | -1.83% | KRW 10,700.00 | KRW 11,160.00 | KRW 10,140.00 | 50.31K |
| 2026-10-01 | KRW 10,380.00 | +1.96% | KRW 10,180.00 | KRW 10,400.00 | KRW 10,130.00 | 19.33K |
| 2026-09-30 | KRW 10,180.00 | 0.00% | KRW 10,400.00 | KRW 10,630.00 | KRW 10,100.00 | 23.51K |
| 2026-09-29 | KRW 10,180.00 | -4.68% | KRW 10,500.00 | KRW 10,610.00 | KRW 10,010.00 | 34.31K |
| 2026-09-28 | KRW 10,680.00 | -1.11% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,500.00 | 32.18K |
| 2026-09-23 | KRW 10,800.00 | -4.76% | KRW 11,100.00 | KRW 11,340.00 | KRW 10,610.00 | 35.17K |
| 2026-09-22 | KRW 11,340.00 | -2.24% | KRW 11,310.00 | KRW 11,620.00 | KRW 11,110.00 | 69.81K |
| 2026-09-21 | KRW 11,600.00 | +0.61% | KRW 11,690.00 | KRW 12,850.00 | KRW 11,210.00 | 242.33K |
| 2026-09-18 | KRW 11,530.00 | +11.29% | KRW 10,420.00 | KRW 13,460.00 | KRW 10,220.00 | 734.90K |
| 2026-09-17 | KRW 10,360.00 | -4.78% | KRW 10,990.00 | KRW 11,140.00 | KRW 10,350.00 | 62.03K |
| 2026-09-16 | KRW 10,880.00 | -0.91% | KRW 10,830.00 | KRW 10,900.00 | KRW 10,310.00 | 68.90K |
| 2026-09-15 | KRW 10,980.00 | -8.27% | KRW 11,970.00 | KRW 11,970.00 | KRW 10,590.00 | 115.53K |
| 2026-09-14 | KRW 11,970.00 | -11.86% | KRW 14,930.00 | KRW 14,930.00 | KRW 11,650.00 | 428.07K |
| 2026-09-11 | KRW 13,580.00 | +29.95% | KRW 11,750.00 | KRW 13,580.00 | KRW 11,500.00 | 370.77K |
| 2026-09-10 | KRW 10,450.00 | +29.98% | KRW 8,040.00 | KRW 10,450.00 | KRW 7,920.00 | 251.14K |
| 2026-09-09 | KRW 8,040.00 | +0.50% | KRW 7,800.00 | KRW 8,500.00 | KRW 7,750.00 | 12.15K |
| 2026-09-08 | KRW 8,000.00 | -0.74% | KRW 8,110.00 | KRW 8,140.00 | KRW 7,900.00 | 4.04K |
| 2026-09-07 | KRW 8,060.00 | -1.23% | KRW 8,360.00 | KRW 8,360.00 | KRW 8,030.00 | 5.87K |
| 2026-09-04 | KRW 8,160.00 | +0.74% | KRW 8,120.00 | KRW 8,230.00 | KRW 8,010.00 | 4.07K |
| 2026-09-03 | KRW 8,100.00 | +0.62% | KRW 8,450.00 | KRW 8,450.00 | KRW 7,950.00 | 4.75K |
| 2026-09-02 | KRW 8,050.00 | -3.82% | KRW 8,440.00 | KRW 8,440.00 | KRW 8,040.00 | 4.83K |
| 2026-09-01 | KRW 8,370.00 | +3.59% | KRW 8,300.00 | KRW 8,450.00 | KRW 7,970.00 | 22.58K |
| 2026-08-31 | KRW 8,080.00 | +0.62% | KRW 8,030.00 | KRW 8,080.00 | KRW 7,830.00 | 4.74K |
| 2026-08-28 | KRW 8,030.00 | -0.62% | KRW 8,330.00 | KRW 8,330.00 | KRW 7,930.00 | 7.25K |
| 2026-08-27 | KRW 8,080.00 | +0.12% | KRW 8,200.00 | KRW 8,200.00 | KRW 8,020.00 | 5.38K |
| 2026-08-26 | KRW 8,070.00 | -1.71% | KRW 8,210.00 | KRW 8,230.00 | KRW 7,930.00 | 6.52K |
| 2026-08-25 | KRW 8,210.00 | -0.85% | KRW 8,250.00 | KRW 8,370.00 | KRW 7,820.00 | 11.65K |
| 2026-08-24 | KRW 8,280.00 | +6.84% | KRW 7,850.00 | KRW 9,780.00 | KRW 7,820.00 | 104.33K |
| 2026-08-21 | KRW 7,750.00 | -3.13% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,590.00 | 7.73K |
| 2026-08-20 | KRW 8,000.00 | +0.63% | KRW 8,470.00 | KRW 8,490.00 | KRW 7,960.00 | 3.02K |
| 2026-08-19 | KRW 7,950.00 | -1.12% | KRW 8,040.00 | KRW 8,110.00 | KRW 7,830.00 | 6.22K |
| 2026-08-18 | KRW 8,040.00 | -6.94% | KRW 8,650.00 | KRW 9,000.00 | KRW 8,010.00 | 12.05K |
| 2026-08-14 | KRW 8,640.00 | -1.03% | KRW 8,730.00 | KRW 8,880.00 | KRW 8,510.00 | 6.40K |
| 2026-08-13 | KRW 8,730.00 | -4.59% | KRW 9,150.00 | KRW 9,340.00 | KRW 8,700.00 | 15.44K |
| 2026-08-12 | KRW 9,150.00 | +0.44% | KRW 9,390.00 | KRW 9,390.00 | KRW 8,750.00 | 2.76K |
| 2026-08-11 | KRW 9,110.00 | +0.22% | KRW 9,350.00 | KRW 9,440.00 | KRW 9,020.00 | 8.88K |
| 2026-08-10 | KRW 9,090.00 | +2.60% | KRW 8,880.00 | KRW 9,190.00 | KRW 8,880.00 | 2.79K |
| 2026-08-07 | KRW 8,860.00 | -0.67% | KRW 9,460.00 | KRW 9,460.00 | KRW 8,680.00 | 3.08K |
| 2026-08-06 | KRW 8,920.00 | -6.01% | KRW 9,500.00 | KRW 9,500.00 | KRW 8,880.00 | 5.00K |
| 2026-08-05 | KRW 9,490.00 | +3.72% | KRW 9,250.00 | KRW 9,500.00 | KRW 8,990.00 | 9.79K |
| 2026-08-04 | KRW 9,150.00 | -0.87% | KRW 9,230.00 | KRW 9,510.00 | KRW 9,030.00 | 4.29K |
| 2026-08-03 | KRW 9,230.00 | -1.18% | KRW 8,970.00 | KRW 9,730.00 | KRW 8,970.00 | 5.15K |
| 2026-07-31 | KRW 9,340.00 | +12.39% | KRW 8,390.00 | KRW 9,350.00 | KRW 8,390.00 | 11.37K |
| 2026-07-30 | KRW 8,310.00 | -3.15% | KRW 8,250.00 | KRW 8,670.00 | KRW 8,250.00 | 12.28K |
| 2026-07-29 | KRW 8,580.00 | -2.61% | KRW 8,740.00 | KRW 9,320.00 | KRW 8,150.00 | 21.29K |
| 2026-07-28 | KRW 8,810.00 | -13.46% | KRW 10,100.00 | KRW 10,100.00 | KRW 8,640.00 | 26.47K |
| 2026-07-27 | KRW 10,180.00 | +14.64% | KRW 8,880.00 | KRW 11,000.00 | KRW 8,880.00 | 32.05K |
| 2026-07-24 | KRW 8,880.00 | -0.34% | KRW 8,910.00 | KRW 9,100.00 | KRW 8,500.00 | 14.23K |
| 2026-07-23 | KRW 8,910.00 | +8.53% | KRW 8,400.00 | KRW 9,030.00 | KRW 8,290.00 | 10.00K |
| 2026-07-22 | KRW 8,210.00 | +1.61% | KRW 8,220.00 | KRW 8,480.00 | KRW 8,200.00 | 8.85K |
| 2026-07-21 | KRW 8,080.00 | +3.32% | KRW 7,820.00 | KRW 8,220.00 | KRW 7,640.00 | 12.79K |
| 2026-07-20 | KRW 7,820.00 | -7.35% | KRW 8,440.00 | KRW 8,440.00 | KRW 7,760.00 | 9.02K |
| 2026-07-16 | KRW 8,440.00 | +0.36% | KRW 8,370.00 | KRW 8,450.00 | KRW 8,000.00 | 5.49K |
| 2026-07-15 | KRW 8,410.00 | +1.57% | KRW 8,280.00 | KRW 8,680.00 | KRW 8,200.00 | 14.15K |
| 2026-07-14 | KRW 8,280.00 | -2.01% | KRW 8,970.00 | KRW 8,970.00 | KRW 7,620.00 | 46.18K |
| 2026-07-13 | KRW 8,450.00 | -3.76% | KRW 9,040.00 | KRW 9,040.00 | KRW 8,240.00 | 17.02K |
| 2026-07-10 | KRW 8,780.00 | +2.45% | KRW 8,480.00 | KRW 8,900.00 | KRW 8,480.00 | 11.46K |
| 2026-07-09 | KRW 8,570.00 | -0.46% | KRW 8,560.00 | KRW 9,350.00 | KRW 8,430.00 | 8.85K |
| 2026-07-08 | KRW 8,610.00 | -4.33% | KRW 9,000.00 | KRW 9,370.00 | KRW 8,560.00 | 16.67K |
| 2026-07-07 | KRW 9,000.00 | -1.85% | KRW 9,480.00 | KRW 9,480.00 | KRW 8,700.00 | 19.45K |
| 2026-07-06 | KRW 9,170.00 | -7.93% | KRW 9,960.00 | KRW 10,120.00 | KRW 8,980.00 | 29.41K |
| 2026-07-03 | KRW 9,960.00 | -8.37% | KRW 11,000.00 | KRW 11,210.00 | KRW 9,410.00 | 47.89K |
| 2026-07-02 | KRW 10,870.00 | +10.81% | KRW 9,810.00 | KRW 12,500.00 | KRW 9,810.00 | 206.03K |
| 2026-07-01 | KRW 9,810.00 | -1.11% | KRW 9,920.00 | KRW 10,200.00 | KRW 9,650.00 | 8.13K |
| 2026-06-30 | KRW 9,920.00 | +2.27% | KRW 11,450.00 | KRW 11,450.00 | KRW 9,710.00 | 4.72K |
| 2026-06-29 | KRW 9,700.00 | +7.30% | KRW 9,040.00 | KRW 9,980.00 | KRW 9,030.00 | 14.08K |
| 2026-06-26 | KRW 9,040.00 | -1.74% | KRW 9,200.00 | KRW 9,380.00 | KRW 8,580.00 | 23.39K |
| 2026-06-25 | KRW 9,200.00 | -9.98% | KRW 10,220.00 | KRW 10,740.00 | KRW 9,200.00 | 26.91K |
| 2026-06-24 | KRW 10,220.00 | +4.29% | KRW 9,800.00 | KRW 10,695.00 | KRW 9,670.00 | 12.01K |
| 2026-06-23 | KRW 9,800.00 | -11.39% | KRW 11,300.00 | KRW 11,420.00 | KRW 9,800.00 | 27.83K |
| 2026-06-22 | KRW 11,060.00 | +0.55% | KRW 11,020.00 | KRW 11,160.00 | KRW 10,700.00 | 15.95K |
| 2026-06-19 | KRW 11,000.00 | -3.42% | KRW 11,390.00 | KRW 12,200.00 | KRW 10,350.00 | 23.15K |
| 2026-06-18 | KRW 11,390.00 | -7.47% | KRW 12,310.00 | KRW 12,910.00 | KRW 11,270.00 | 49.44K |
| 2026-06-17 | KRW 12,310.00 | -2.92% | KRW 12,560.00 | KRW 13,250.00 | KRW 12,310.00 | 7.28K |
| 2026-06-16 | KRW 12,680.00 | -1.93% | KRW 12,930.00 | KRW 13,250.00 | KRW 12,520.00 | 12.99K |
| 2026-06-15 | KRW 12,930.00 | +1.57% | KRW 12,740.00 | KRW 13,450.00 | KRW 12,610.00 | 7.56K |
| 2026-06-12 | KRW 12,730.00 | -1.16% | KRW 13,000.00 | KRW 13,490.00 | KRW 12,690.00 | 14.81K |
| 2026-06-11 | KRW 12,880.00 | +3.87% | KRW 13,470.00 | KRW 13,470.00 | KRW 12,250.00 | 2.30K |
| 2026-06-10 | KRW 12,400.00 | -1.98% | KRW 13,300.00 | KRW 13,480.00 | KRW 12,370.00 | 6.56K |
| 2026-06-09 | KRW 12,650.00 | +7.39% | KRW 13,270.00 | KRW 13,270.00 | KRW 12,010.00 | 8.32K |
| 2026-06-08 | KRW 11,780.00 | -8.18% | KRW 12,000.00 | KRW 12,350.00 | KRW 10,980.00 | 27.72K |
| 2026-06-05 | KRW 12,830.00 | -6.01% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,240.00 | 18.70K |
| 2026-06-04 | KRW 13,650.00 | +2.48% | KRW 13,320.00 | KRW 14,060.00 | KRW 13,320.00 | 12.96K |
| 2026-06-02 | KRW 13,320.00 | -4.86% | KRW 13,890.00 | KRW 14,210.00 | KRW 13,300.00 | 43.31K |
| 2026-06-01 | KRW 14,000.00 | -6.04% | KRW 14,900.00 | KRW 14,990.00 | KRW 14,000.00 | 44.29K |
| 2026-05-29 | KRW 14,900.00 | -5.99% | KRW 16,250.00 | KRW 16,250.00 | KRW 14,750.00 | 27.84K |
| 2026-05-28 | KRW 15,850.00 | +0.89% | KRW 15,710.00 | KRW 16,290.00 | KRW 14,700.00 | 36.10K |
| 2026-05-27 | KRW 15,710.00 | -4.32% | KRW 16,420.00 | KRW 17,200.00 | KRW 15,700.00 | 66.72K |
| 2026-05-26 | KRW 16,420.00 | -1.14% | KRW 17,000.00 | KRW 17,110.00 | KRW 16,100.00 | 21.07K |
| 2026-05-22 | KRW 16,610.00 | +2.66% | KRW 16,500.00 | KRW 17,360.00 | KRW 16,500.00 | 11.73K |