KOSDAQ - Delayed Quote KRW

kt alpha Co., Ltd. (036030.KQ)

4,205.00
+5.00
+(0.12%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 29, 20254,200.004,245.004,170.004,205.004,205.0052,797
May 28, 20254,190.004,230.004,130.004,200.004,200.0048,904
May 27, 20254,190.004,205.004,160.004,190.004,190.0039,265
May 26, 20254,195.004,225.004,130.004,205.004,205.0055,137
May 23, 20254,060.004,240.004,050.004,195.004,195.00187,074
May 22, 20254,020.004,080.004,020.004,060.004,060.0025,277
May 21, 20254,010.004,085.004,010.004,060.004,060.0024,849
May 20, 20254,040.004,055.003,995.004,005.004,005.0047,776
May 19, 20254,045.004,080.004,035.004,050.004,050.0044,547
May 16, 20254,060.004,085.004,010.004,045.004,045.0060,115
May 15, 20254,065.004,110.004,005.004,040.004,040.00123,958
May 14, 20254,030.004,040.003,965.003,995.003,995.0043,933
May 13, 20253,995.004,025.003,980.003,995.003,995.0028,150
May 12, 20253,960.004,015.003,890.003,990.003,990.0034,993
May 9, 20253,975.003,990.003,920.003,960.003,960.0025,831
May 8, 20253,980.004,010.003,950.003,975.003,975.0024,926
May 7, 20253,980.003,990.003,935.003,980.003,980.0017,049
May 2, 20253,990.004,050.003,930.003,985.003,985.0077,145
Apr 30, 20254,000.004,005.003,935.003,985.003,985.0021,887
Apr 29, 20253,900.004,015.003,890.004,000.004,000.0094,997
Apr 28, 20253,925.003,930.003,875.003,900.003,900.0044,153
Apr 25, 20253,925.003,940.003,875.003,900.003,900.0048,067
Apr 24, 20253,940.003,945.003,900.003,920.003,920.0018,393
Apr 23, 20253,905.003,935.003,895.003,925.003,925.0022,617
Apr 22, 20253,905.003,935.003,865.003,905.003,905.0042,744
Apr 21, 20253,885.003,910.003,855.003,905.003,905.0033,625
Apr 18, 20253,860.003,900.003,840.003,885.003,885.0054,176
Apr 17, 20253,800.003,870.003,715.003,860.003,860.0060,119
Apr 16, 20253,790.003,805.003,735.003,760.003,760.0020,802
Apr 15, 20253,755.003,815.003,735.003,790.003,790.0033,756
Apr 14, 20253,700.003,770.003,695.003,750.003,750.0035,176
Apr 11, 20253,645.003,720.003,620.003,715.003,715.0033,491
Apr 10, 20253,530.003,660.003,530.003,645.003,645.0033,174
Apr 9, 20253,575.003,595.003,465.003,475.003,475.0028,342
Apr 8, 20253,555.003,600.003,530.003,570.003,570.0033,646
Apr 7, 20253,640.003,640.003,480.003,540.003,540.0063,466
Apr 4, 20253,570.003,650.003,560.003,645.003,645.0014,573
Apr 3, 20253,595.003,640.003,550.003,590.003,590.0024,148
Apr 2, 20253,700.003,700.003,600.003,605.003,605.0022,906
Apr 1, 20253,660.003,705.003,600.003,665.003,665.0028,435
Mar 31, 20253,640.003,700.003,575.003,590.003,590.0045,588
Mar 28, 20253,790.003,790.003,600.003,655.003,655.00173,540
Mar 27, 20253,810.003,860.003,780.003,785.003,785.0044,594
Mar 26, 20253,795.003,860.003,745.003,825.003,825.0037,282
Mar 25, 20253,825.003,880.003,810.003,830.003,830.0032,961
Mar 24, 20253,820.003,875.003,815.003,825.003,825.0040,619
Mar 21, 20253,790.003,845.003,760.003,810.003,810.0025,951
Mar 20, 20253,800.003,870.003,800.003,805.003,805.0049,393
Mar 19, 20253,825.003,860.003,790.003,820.003,820.0024,847
Mar 18, 20253,805.003,835.003,775.003,835.003,835.0040,090
Mar 17, 20253,720.003,850.003,720.003,820.003,820.0068,830
Mar 14, 20253,720.003,810.003,705.003,720.003,720.0054,737
Mar 13, 20253,675.003,720.003,655.003,690.003,690.0015,941
Mar 12, 20253,660.003,720.003,650.003,690.003,690.0028,356
Mar 11, 20253,675.003,700.003,600.003,665.003,665.0061,871
Mar 10, 20253,705.003,725.003,670.003,690.003,690.0025,848
Mar 7, 20253,720.003,750.003,680.003,705.003,705.0019,901
Mar 6, 20253,680.003,800.003,660.003,720.003,720.0040,819
Mar 5, 20253,680.003,725.003,680.003,695.003,695.0017,709
Mar 4, 20253,695.003,735.003,665.003,680.003,680.0036,107
Feb 28, 20253,780.003,780.003,685.003,695.003,695.0060,405
Feb 27, 20253,770.003,825.003,755.003,795.003,795.0043,631
Feb 26, 20253,775.003,780.003,745.003,770.003,770.0039,202
Feb 25, 20253,775.003,845.003,775.003,780.003,780.0022,200
Feb 24, 20253,770.003,810.003,735.003,810.003,810.0038,602
Feb 21, 20253,750.003,820.003,735.003,800.003,800.0025,806
Feb 20, 20253,840.003,875.003,755.003,780.003,780.0069,380
Feb 19, 20253,735.003,840.003,730.003,840.003,840.0074,969
Feb 18, 20253,700.003,790.003,695.003,730.003,730.0063,268
Feb 17, 20253,685.003,780.003,675.003,715.003,715.0053,438
Feb 14, 20253,740.003,775.003,685.003,690.003,690.00103,492
Feb 13, 20254,000.004,015.003,735.003,745.003,745.00609,929
Feb 12, 20253,600.003,650.003,585.003,640.003,640.00109,113
Feb 11, 20253,585.003,655.003,585.003,620.003,620.0021,873
Feb 10, 20253,600.003,620.003,560.003,620.003,620.0028,619
Feb 7, 20253,620.003,640.003,600.003,605.003,605.0021,409
Feb 6, 20253,550.003,660.003,550.003,620.003,620.0047,940
Feb 5, 20253,585.003,590.003,535.003,555.003,555.0041,150
Feb 4, 20253,420.003,840.003,405.003,580.003,580.00410,629
Feb 3, 20253,500.003,500.003,385.003,420.003,420.0052,456
Jan 31, 20253,520.003,545.003,465.003,495.003,495.0059,197
Jan 24, 20253,505.003,540.003,505.003,520.003,520.0014,306
Jan 23, 20253,545.003,545.003,505.003,520.003,520.0023,534
Jan 22, 20253,540.003,600.003,520.003,545.003,545.0023,429
Jan 21, 20253,570.003,590.003,510.003,540.003,540.0026,797
Jan 20, 20253,595.003,605.003,555.003,570.003,570.0016,394
Jan 17, 20253,605.003,645.003,580.003,595.003,595.0019,046
Jan 16, 20253,570.003,610.003,570.003,595.003,595.0011,103
Jan 15, 20253,575.003,610.003,550.003,565.003,565.0010,730
Jan 14, 20253,500.003,605.003,500.003,575.003,575.0023,350
Jan 13, 20253,605.003,615.003,490.003,515.003,515.0040,925
Jan 10, 20253,590.003,625.003,565.003,600.003,600.0021,292
Jan 9, 20253,610.003,615.003,565.003,590.003,590.0016,959
Jan 8, 20253,620.003,635.003,595.003,600.003,600.0020,290
Jan 7, 20253,600.003,655.003,585.003,625.003,625.0026,588
Jan 6, 20253,600.003,640.003,570.003,605.003,605.0025,609
Jan 3, 20253,585.003,585.003,460.003,570.003,570.0025,962
Jan 2, 20253,460.003,615.003,460.003,530.003,530.0036,020
Dec 30, 20243,525.003,555.003,500.003,520.003,520.0016,890
Dec 27, 20243,600.003,650.003,485.003,530.003,530.0044,778
Dec 26, 20243,650.003,695.003,605.003,610.003,610.0032,041
Dec 24, 20243,695.003,715.003,650.003,650.003,650.0012,812
Dec 23, 20243,615.003,715.003,615.003,695.003,695.0041,466
Dec 20, 20243,700.003,735.003,610.003,615.003,615.0048,443
Dec 19, 20243,790.003,790.003,680.003,700.003,700.0026,622
Dec 18, 20243,755.003,805.003,700.003,800.003,800.0064,100
Dec 17, 20243,730.003,780.003,655.003,755.003,755.0070,033
Dec 16, 20243,695.003,755.003,680.003,680.003,680.0060,867
Dec 13, 20243,590.003,730.003,590.003,730.003,730.0053,688
Dec 12, 20243,660.003,675.003,590.003,615.003,615.0040,961
Dec 11, 20243,435.003,665.003,435.003,655.003,655.0065,061
Dec 10, 20243,260.003,565.003,260.003,510.003,510.0085,419
Dec 9, 20243,500.003,580.003,260.003,260.003,260.00183,008
Dec 6, 20243,650.003,690.003,525.003,580.003,580.00125,893
Dec 5, 20243,730.003,730.003,660.003,690.003,690.0036,422
Dec 4, 20243,730.003,770.003,660.003,690.003,690.0047,659
Dec 3, 20243,740.003,795.003,740.003,770.003,770.0031,128
Dec 2, 20243,755.003,800.003,740.003,745.003,745.0034,653
Nov 29, 20243,875.003,875.003,755.003,765.003,765.0091,835
Nov 28, 20243,920.003,920.003,875.003,900.003,900.0024,722
Nov 27, 20243,915.003,955.003,825.003,890.003,890.0055,185
Nov 26, 20243,865.003,915.003,855.003,915.003,915.0054,353
Nov 25, 20243,845.003,905.003,845.003,865.003,865.0034,869
Nov 22, 20243,835.003,930.003,830.003,845.003,845.0040,990
Nov 21, 20243,890.003,905.003,840.003,885.003,885.0022,293
Nov 20, 20243,895.003,900.003,840.003,890.003,890.0041,057
Nov 19, 20243,765.003,895.003,765.003,845.003,845.0058,429
Nov 18, 20243,695.003,830.003,695.003,800.003,800.0034,751
Nov 15, 20243,660.003,755.003,635.003,735.003,735.0073,830
Nov 14, 20243,665.003,795.003,665.003,720.003,720.0063,819
Nov 13, 20243,850.003,850.003,660.003,715.003,715.00147,335
Nov 12, 20243,930.004,075.003,805.003,840.003,840.00148,881
Nov 11, 20244,010.004,040.003,925.003,940.003,940.00117,962
Nov 8, 20244,035.004,090.004,010.004,010.004,010.0041,690
Nov 7, 20244,040.004,070.004,025.004,050.004,050.0032,778
Nov 6, 20244,150.004,150.004,035.004,040.004,040.0053,959
Nov 5, 20244,040.004,135.004,040.004,085.004,085.0048,906
Nov 4, 20244,005.004,065.004,005.004,040.004,040.0039,422
Nov 1, 20244,060.004,100.004,010.004,010.004,010.0061,541
Oct 31, 20244,035.004,135.004,020.004,125.004,125.0060,214
Oct 30, 20244,150.004,310.004,055.004,055.004,055.00304,660
Oct 29, 20244,065.004,125.004,005.004,110.004,110.0083,154
Oct 28, 20243,985.004,125.003,985.004,065.004,065.0071,302
Oct 25, 20244,080.004,095.003,970.004,000.004,000.00115,476
Oct 24, 20244,110.004,115.004,055.004,080.004,080.0072,872
Oct 23, 20243,965.004,165.003,965.004,115.004,115.00196,169
Oct 22, 20244,200.004,355.004,020.004,035.004,035.00541,314
Oct 21, 20244,250.004,325.004,240.004,240.004,240.00103,945
Oct 18, 20244,355.004,385.004,255.004,275.004,275.00143,600
Oct 17, 20244,335.004,405.004,280.004,360.004,360.00141,972
Oct 16, 20244,440.004,495.004,335.004,380.004,380.00292,408
Oct 15, 20244,330.004,445.004,265.004,440.004,440.00272,712
Oct 14, 20244,400.004,425.004,250.004,305.004,305.00266,022
Oct 11, 20244,475.004,560.004,330.004,450.004,450.00438,263
Oct 10, 20244,600.004,885.004,510.004,510.004,510.001,804,713
Oct 8, 20244,630.004,765.004,540.004,655.004,655.001,009,225
Oct 7, 20244,785.004,915.004,650.004,700.004,700.001,400,385
Oct 4, 20244,120.005,190.004,120.004,825.004,825.0010,461,310
Oct 2, 20244,040.004,155.004,040.004,060.004,060.00119,627
Sep 30, 20244,300.004,500.004,150.004,150.004,150.001,319,282
Sep 27, 20244,055.004,185.004,025.004,075.004,075.00111,173
Sep 26, 20243,955.004,050.003,955.004,025.004,025.0039,668
Sep 25, 20243,945.004,030.003,925.003,955.003,955.0044,128
Sep 24, 20243,910.003,960.003,875.003,945.003,945.0030,512
Sep 23, 20243,940.003,960.003,880.003,910.003,910.0068,553
Sep 20, 20243,990.004,060.003,935.003,935.003,935.00161,398
Sep 19, 20243,850.004,645.003,765.003,990.003,990.003,113,064
Sep 13, 20243,815.003,960.003,810.003,850.003,850.0010,961
Sep 12, 20243,740.003,795.003,740.003,775.003,775.0036,175
Sep 11, 20243,745.003,770.003,730.003,745.003,745.0013,692
Sep 10, 20243,755.003,810.003,700.003,745.003,745.0029,344
Sep 9, 20243,675.003,790.003,650.003,755.003,755.0034,841
Sep 6, 20243,805.003,850.003,700.003,730.003,730.0094,929
Sep 5, 20243,845.003,900.003,765.003,850.003,850.0094,430
Sep 4, 20244,000.004,000.003,835.003,845.003,845.0076,635
Sep 3, 20243,985.004,045.003,985.004,015.004,015.0012,579
Sep 2, 20244,045.004,045.003,980.004,015.004,015.0010,452
Aug 30, 20244,000.004,030.003,995.004,030.004,030.0018,109
Aug 29, 20244,045.004,045.003,985.004,015.004,015.0014,938
Aug 28, 20244,080.004,110.004,025.004,045.004,045.0018,134
Aug 27, 20244,120.004,120.003,995.004,095.004,095.0021,775
Aug 26, 20244,150.004,150.004,050.004,075.004,075.0032,511
Aug 23, 20244,200.004,200.004,100.004,110.004,110.0020,916
Aug 22, 20244,245.004,295.004,185.004,185.004,185.0016,530
Aug 21, 20244,200.004,250.004,200.004,245.004,245.0014,643
Aug 20, 20244,180.004,255.004,180.004,240.004,240.0012,253
Aug 19, 20244,230.004,250.004,180.004,185.004,185.0021,738
Aug 16, 20244,215.004,310.004,215.004,225.004,225.0032,667
Aug 14, 20244,125.004,210.004,125.004,185.004,185.0030,199
Aug 13, 20244,115.004,155.004,100.004,115.004,115.0037,876
Aug 12, 20244,015.004,130.004,015.004,115.004,115.0033,762
Aug 9, 20244,000.004,090.003,995.004,005.004,005.0026,136
Aug 8, 20244,070.004,070.003,925.003,975.003,975.00130,842
Aug 7, 20244,030.004,120.004,000.004,090.004,090.0061,547
Aug 6, 20243,765.004,150.003,765.004,090.004,090.00230,902
Aug 5, 20244,445.004,445.003,800.003,930.003,930.00235,341
Aug 2, 20244,610.004,635.004,445.004,445.004,445.0054,008
Aug 1, 20244,600.004,650.004,590.004,615.004,615.0035,993
Jul 31, 20244,575.004,625.004,535.004,625.004,625.0030,545
Jul 30, 20244,620.004,620.004,555.004,580.004,580.0044,870
Jul 29, 20244,690.004,690.004,590.004,630.004,630.0074,352
Jul 26, 20244,460.004,660.004,420.004,640.004,640.00160,028
Jul 25, 20244,380.005,150.004,305.004,400.004,400.001,596,658
Jul 24, 20244,410.004,470.004,400.004,405.004,405.0026,311
Jul 23, 20244,470.004,470.004,420.004,460.004,460.0012,920
Jul 22, 20244,545.004,545.004,405.004,405.004,405.0029,721
Jul 19, 20244,495.004,560.004,495.004,545.004,545.0010,067
Jul 18, 20244,520.004,585.004,495.004,540.004,540.0024,119
Jul 17, 20244,560.004,585.004,520.004,520.004,520.0017,696
Jul 16, 20244,600.004,600.004,525.004,550.004,550.0018,145
Jul 15, 20244,625.004,665.004,600.004,600.004,600.0018,238
Jul 12, 20244,690.004,690.004,600.004,625.004,625.0020,982
Jul 11, 20244,605.004,730.004,605.004,635.004,635.0043,056
Jul 10, 20244,635.004,640.004,555.004,605.004,605.0034,611
Jul 9, 20244,595.004,640.004,580.004,630.004,630.0043,494
Jul 8, 20244,355.004,580.004,355.004,550.004,550.0097,876
Jul 5, 20244,330.004,340.004,280.004,335.004,335.0033,079
Jul 4, 20244,215.004,340.004,215.004,295.004,295.0063,460
Jul 3, 20244,560.004,565.004,185.004,225.004,225.00323,088
Jul 2, 20244,595.004,600.004,450.004,560.004,560.0026,232
Jul 1, 20244,560.004,600.004,545.004,590.004,590.0036,318
Jun 28, 20244,515.004,585.004,515.004,575.004,575.0046,495
Jun 27, 20244,750.004,755.004,465.004,540.004,540.00190,641
Jun 26, 20244,785.004,790.004,710.004,730.004,730.0046,630
Jun 25, 20244,800.004,855.004,705.004,790.004,790.00127,987
Jun 24, 20244,930.004,930.004,710.004,895.004,895.00183,316
Jun 21, 20245,160.005,190.004,875.004,915.004,915.00174,261
Jun 20, 20245,060.005,200.005,000.005,190.005,190.0061,645
Jun 19, 20245,170.005,200.005,060.005,110.005,110.0057,798
Jun 18, 20245,220.005,270.005,150.005,210.005,210.0033,428
Jun 17, 20245,270.005,300.005,200.005,250.005,250.0015,062
Jun 14, 20245,280.005,300.005,210.005,270.005,270.0016,656
Jun 13, 20245,370.005,370.005,220.005,290.005,290.0036,268
Jun 12, 20245,160.005,250.005,160.005,230.005,230.0022,174
Jun 11, 20245,170.005,230.005,170.005,200.005,200.0015,598
Jun 10, 20245,190.005,220.005,060.005,220.005,220.0043,159
Jun 7, 20245,220.005,250.005,170.005,170.005,170.0018,483
Jun 5, 20245,190.005,330.005,180.005,230.005,230.0062,995
Jun 4, 20245,170.005,200.005,100.005,190.005,190.0034,306
Jun 3, 20245,190.005,210.005,170.005,190.005,190.0021,054
May 31, 20245,160.005,190.005,110.005,190.005,190.0020,543
May 30, 20245,140.005,180.005,120.005,150.005,150.0025,074
May 29, 20245,190.005,200.005,140.005,170.005,170.0019,386