Alton Co.Ltd. 123750
KRX · South Korea · Consumer Durables
KRW 1,752.00-6.00 (-0.34%)
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 1,758.00 | -3.03% | KRW 1,790.00 | KRW 1,796.00 | KRW 1,697.00 | 16.16K |
| 2026-09-29 | KRW 1,813.00 | 0.00% | KRW 1,835.00 | KRW 1,835.00 | KRW 1,744.00 | 17.07K |
| 2026-09-28 | KRW 1,813.00 | +0.83% | KRW 1,849.00 | KRW 1,849.00 | KRW 1,770.00 | 12.56K |
| 2026-09-23 | KRW 1,798.00 | +0.62% | KRW 1,787.00 | KRW 1,838.00 | KRW 1,747.00 |
| 7.19K |
| 2026-09-22 | KRW 1,787.00 | -2.08% | KRW 1,825.00 | KRW 1,836.00 | KRW 1,772.00 | 8.51K |
| 2026-09-21 | KRW 1,825.00 | +1.11% | KRW 1,792.00 | KRW 1,843.00 | KRW 1,758.00 | 18.52K |
| 2026-09-18 | KRW 1,805.00 | -2.01% | KRW 1,842.00 | KRW 1,842.00 | KRW 1,775.00 | 7.19K |
| 2026-09-17 | KRW 1,842.00 | +0.22% | KRW 1,812.00 | KRW 1,849.00 | KRW 1,763.00 | 23.09K |
| 2026-09-16 | KRW 1,838.00 | +6.24% | KRW 1,810.00 | KRW 2,100.00 | KRW 1,775.00 | 225.66K |
| 2026-09-15 | KRW 1,730.00 | -0.17% | KRW 1,730.00 | KRW 1,787.00 | KRW 1,660.00 | 6.80K |
| 2026-09-14 | KRW 1,733.00 | -1.53% | KRW 1,760.00 | KRW 1,799.00 | KRW 1,660.00 | 8.56K |
| 2026-09-11 | KRW 1,760.00 | +0.98% | KRW 1,794.00 | KRW 1,794.00 | KRW 1,721.00 | 2.90K |
| 2026-09-10 | KRW 1,743.00 | +0.64% | KRW 1,732.00 | KRW 1,750.00 | KRW 1,699.00 | 3.46K |
| 2026-09-09 | KRW 1,732.00 | -0.46% | KRW 1,749.00 | KRW 1,749.00 | KRW 1,711.00 | 1.85K |
| 2026-09-08 | KRW 1,740.00 | +0.64% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,662.00 | 4.17K |
| 2026-09-07 | KRW 1,729.00 | +1.65% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,652.00 | 5.88K |
| 2026-09-04 | KRW 1,701.00 | +0.06% | KRW 1,700.00 | KRW 1,705.00 | KRW 1,700.00 | 620 |
| 2026-09-03 | KRW 1,700.00 | -0.70% | KRW 1,707.00 | KRW 1,707.00 | KRW 1,689.00 | 2.86K |
| 2026-09-02 | KRW 1,712.00 | -0.17% | KRW 1,725.00 | KRW 1,725.00 | KRW 1,686.00 | 990 |
| 2026-09-01 | KRW 1,715.00 | +0.94% | KRW 1,699.00 | KRW 1,784.00 | KRW 1,677.00 | 3.91K |
| 2026-08-31 | KRW 1,699.00 | +1.61% | KRW 1,673.00 | KRW 1,712.00 | KRW 1,652.00 | 7.22K |
| 2026-08-28 | KRW 1,672.00 | -1.36% | KRW 1,695.00 | KRW 1,804.00 | KRW 1,667.00 | 16.35K |
| 2026-08-27 | KRW 1,695.00 | -0.12% | KRW 1,698.00 | KRW 1,738.00 | KRW 1,646.00 | 16.66K |
| 2026-08-26 | KRW 1,697.00 | +1.31% | KRW 1,675.00 | KRW 1,770.00 | KRW 1,612.00 | 10.67K |
| 2026-08-25 | KRW 1,675.00 | -0.06% | KRW 1,693.00 | KRW 1,693.00 | KRW 1,651.00 | 3.67K |
| 2026-08-24 | KRW 1,676.00 | +0.12% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,654.00 | 5.27K |
| 2026-08-21 | KRW 1,674.00 | -2.79% | KRW 1,731.00 | KRW 1,822.00 | KRW 1,641.00 | 27.66K |
| 2026-08-20 | KRW 1,722.00 | +1.12% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,703.00 | 3.57K |
| 2026-08-19 | KRW 1,703.00 | -2.52% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,703.00 | 11.87K |
| 2026-08-18 | KRW 1,747.00 | +0.34% | KRW 1,718.00 | KRW 1,840.00 | KRW 1,718.00 | 52.83K |
| 2026-08-14 | KRW 1,741.00 | +0.99% | KRW 1,724.00 | KRW 1,797.00 | KRW 1,718.00 | 17.02K |
| 2026-08-13 | KRW 1,724.00 | -1.82% | KRW 1,756.00 | KRW 1,800.00 | KRW 1,724.00 | 22.63K |
| 2026-08-12 | KRW 1,756.00 | +1.21% | KRW 1,735.00 | KRW 1,764.00 | KRW 1,734.00 | 11.64K |
| 2026-08-11 | KRW 1,735.00 | -1.87% | KRW 1,768.00 | KRW 1,784.00 | KRW 1,707.00 | 18.65K |
| 2026-08-10 | KRW 1,768.00 | -0.11% | KRW 1,770.00 | KRW 1,797.00 | KRW 1,737.00 | 22.42K |
| 2026-08-07 | KRW 1,770.00 | -1.17% | KRW 1,791.00 | KRW 1,849.00 | KRW 1,698.00 | 13.79K |
| 2026-08-06 | KRW 1,791.00 | -0.89% | KRW 1,795.00 | KRW 1,795.00 | KRW 1,762.00 | 5.67K |
| 2026-08-05 | KRW 1,807.00 | +2.03% | KRW 1,807.00 | KRW 1,813.00 | KRW 1,722.00 | 15.04K |
| 2026-08-04 | KRW 1,771.00 | +0.11% | KRW 1,769.00 | KRW 1,905.00 | KRW 1,730.00 | 16.88K |
| 2026-08-03 | KRW 1,769.00 | -0.39% | KRW 1,776.00 | KRW 1,825.00 | KRW 1,714.00 | 6.82K |
| 2026-07-31 | KRW 1,776.00 | -0.78% | KRW 1,840.00 | KRW 1,900.00 | KRW 1,755.00 | 15.98K |
| 2026-07-30 | KRW 1,790.00 | -3.97% | KRW 1,850.00 | KRW 1,881.00 | KRW 1,751.00 | 32.47K |
| 2026-07-29 | KRW 1,864.00 | -3.02% | KRW 1,922.00 | KRW 2,100.00 | KRW 1,800.00 | 74.91K |
| 2026-07-28 | KRW 1,922.00 | -6.24% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,830.00 | 29.52K |
| 2026-07-27 | KRW 2,050.00 | -3.30% | KRW 2,105.00 | KRW 2,335.00 | KRW 2,050.00 | 119.25K |
| 2026-07-24 | KRW 2,120.00 | +0.47% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,030.00 | 28.23K |
| 2026-07-23 | KRW 2,110.00 | +3.18% | KRW 2,040.00 | KRW 2,120.00 | KRW 1,995.00 | 63.01K |
| 2026-07-22 | KRW 2,045.00 | -4.66% | KRW 2,145.00 | KRW 2,200.00 | KRW 1,987.00 | 117.88K |
| 2026-07-21 | KRW 2,145.00 | -3.38% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,045.00 | 32.63K |
| 2026-07-20 | KRW 2,220.00 | +1.37% | KRW 2,190.00 | KRW 2,230.00 | KRW 2,080.00 | 34.93K |
| 2026-07-16 | KRW 2,190.00 | -1.79% | KRW 2,180.00 | KRW 2,285.00 | KRW 2,145.00 | 158.04K |
| 2026-07-15 | KRW 2,230.00 | +2.29% | KRW 2,180.00 | KRW 2,245.00 | KRW 2,130.00 | 161.07K |
| 2026-07-14 | KRW 2,180.00 | -1.58% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,020.00 | 76.37K |
| 2026-07-13 | KRW 2,215.00 | -1.34% | KRW 2,245.00 | KRW 2,330.00 | KRW 2,100.00 | 128.91K |
| 2026-07-10 | KRW 2,245.00 | -0.22% | KRW 2,250.00 | KRW 2,290.00 | KRW 2,130.00 | 72.20K |
| 2026-07-09 | KRW 2,250.00 | +1.58% | KRW 2,195.00 | KRW 2,300.00 | KRW 2,150.00 | 76.94K |
| 2026-07-08 | KRW 2,215.00 | +1.84% | KRW 2,130.00 | KRW 2,290.00 | KRW 2,115.00 | 74.96K |
| 2026-07-07 | KRW 2,175.00 | -3.33% | KRW 2,245.00 | KRW 2,280.00 | KRW 2,170.00 | 54.66K |
| 2026-07-06 | KRW 2,250.00 | +0.90% | KRW 2,215.00 | KRW 2,345.00 | KRW 2,165.00 | 61.46K |
| 2026-07-03 | KRW 2,230.00 | +6.19% | KRW 2,100.00 | KRW 2,270.00 | KRW 2,025.00 | 78.37K |
| 2026-07-02 | KRW 2,100.00 | -1.87% | KRW 2,140.00 | KRW 2,200.00 | KRW 2,020.00 | 45.70K |
| 2026-07-01 | KRW 2,140.00 | +13.53% | KRW 1,885.00 | KRW 2,270.00 | KRW 1,885.00 | 393.34K |
| 2026-06-30 | KRW 1,885.00 | +8.33% | KRW 1,750.00 | KRW 1,900.00 | KRW 1,749.00 | 41.67K |
| 2026-06-29 | KRW 1,740.00 | +4.88% | KRW 1,658.00 | KRW 1,770.00 | KRW 1,600.00 | 27.43K |
| 2026-06-26 | KRW 1,659.00 | -4.60% | KRW 1,651.00 | KRW 1,728.00 | KRW 1,650.00 | 27.94K |
| 2026-06-25 | KRW 1,739.00 | +3.95% | KRW 1,700.00 | KRW 1,748.00 | KRW 1,651.00 | 13.36K |
| 2026-06-24 | KRW 1,673.00 | -3.01% | KRW 1,724.00 | KRW 1,755.00 | KRW 1,673.00 | 17.20K |
| 2026-06-23 | KRW 1,725.00 | -4.22% | KRW 1,888.00 | KRW 1,888.00 | KRW 1,659.00 | 83.77K |
| 2026-06-22 | KRW 1,801.00 | +3.15% | KRW 1,755.00 | KRW 1,843.00 | KRW 1,700.00 | 53.17K |
| 2026-06-19 | KRW 1,746.00 | +1.51% | KRW 1,720.00 | KRW 1,780.00 | KRW 1,695.00 | 23.11K |
| 2026-06-18 | KRW 1,720.00 | 0.00% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,655.00 | 28.64K |
| 2026-06-17 | KRW 1,720.00 | +4.05% | KRW 1,653.00 | KRW 1,720.00 | KRW 1,635.00 | 48.51K |
| 2026-06-16 | KRW 1,653.00 | +0.92% | KRW 1,638.00 | KRW 1,685.00 | KRW 1,630.00 | 31.99K |
| 2026-06-15 | KRW 1,638.00 | -0.73% | KRW 1,652.00 | KRW 1,661.00 | KRW 1,621.00 | 11.68K |
| 2026-06-12 | KRW 1,650.00 | +1.16% | KRW 1,633.00 | KRW 1,699.00 | KRW 1,570.00 | 22.11K |
| 2026-06-11 | KRW 1,631.00 | +7.73% | KRW 1,496.00 | KRW 1,715.00 | KRW 1,463.00 | 166.13K |
| 2026-06-10 | KRW 1,514.00 | -3.26% | KRW 1,574.00 | KRW 1,627.00 | KRW 1,480.00 | 54.93K |
| 2026-06-09 | KRW 1,565.00 | -2.49% | KRW 1,714.00 | KRW 1,714.00 | KRW 1,565.00 | 11.03K |
| 2026-06-08 | KRW 1,605.00 | -2.01% | KRW 1,637.00 | KRW 1,684.00 | KRW 1,542.00 | 28.16K |
| 2026-06-05 | KRW 1,638.00 | +1.99% | KRW 1,606.00 | KRW 1,699.00 | KRW 1,521.00 | 25.86K |
| 2026-06-04 | KRW 1,606.00 | -2.01% | KRW 1,639.00 | KRW 1,715.00 | KRW 1,530.00 | 24.95K |
| 2026-06-02 | KRW 1,639.00 | +0.74% | KRW 1,627.00 | KRW 1,641.00 | KRW 1,551.00 | 48.16K |
| 2026-06-01 | KRW 1,627.00 | -5.30% | KRW 1,718.00 | KRW 1,718.00 | KRW 1,507.00 | 120.49K |
| 2026-05-29 | KRW 1,718.00 | -0.17% | KRW 1,755.00 | KRW 1,755.00 | KRW 1,653.00 | 55.66K |
| 2026-05-28 | KRW 1,721.00 | +2.87% | KRW 1,673.00 | KRW 1,760.00 | KRW 1,640.00 | 90.39K |
| 2026-05-27 | KRW 1,673.00 | -4.73% | KRW 1,686.00 | KRW 1,747.00 | KRW 1,654.00 | 61.49K |
| 2026-05-26 | KRW 1,756.00 | -2.98% | KRW 1,810.00 | KRW 1,830.00 | KRW 1,684.00 | 197.49K |
| 2026-05-22 | KRW 1,810.00 | -0.11% | KRW 1,822.00 | KRW 1,872.00 | KRW 1,771.00 | 69.88K |
| 2026-05-21 | KRW 1,812.00 | -2.16% | KRW 1,852.00 | KRW 1,900.00 | KRW 1,760.00 | 59.44K |
| 2026-05-20 | KRW 1,852.00 | -1.07% | KRW 1,896.00 | KRW 1,901.00 | KRW 1,707.00 | 33.66K |