Register for real-time alerts, custom portfolio, and market movers
ALTTTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| Jun 01 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 31 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 30 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 29 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 28 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 27 2024 | 369.00 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 478,810.00 |
| May 26 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 25 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 24 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 23 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 22 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 21 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 20 2024 | 369.00 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 478,810.00 |
| May 19 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 18 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 17 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 16 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 15 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 14 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 13 2024 | 369.00 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 478,810.00 |
| May 12 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 11 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 10 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 09 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 08 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 07 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 06 2024 | 369.00 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 478,810.00 |
| May 05 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 04 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 03 2024 | 369.00 | 0.00 | 0.00% | 370.00 | 378.00 | 365.00 | 275,482.00 |
| May 02 2024 | 369.00 | -17.00 | -4.40% | 379.00 | 380.00 | 355.00 | 556,884.00 |
| May 01 2024 | 386.00 | -47.00 | -10.85% | 427.00 | 427.00 | 363.00 | 506,780.00 |
| Apr 30 2024 | 433.00 | -39.00 | -8.26% | 475.00 | 530.00 | 404.00 | 321,504.00 |
| Apr 29 2024 | 472.00 | 119.00 | 33.71% | 419.00 | 507.00 | 353.00 | 436,317.00 |
| Apr 28 2024 | 353.00 | -16.00 | -4.34% | 369.00 | 382.00 | 351.00 | 128,004.00 |
| Apr 27 2024 | 369.00 | -9.00 | -2.38% | 378.00 | 378.00 | 355.00 | 131,710.00 |
| Apr 26 2024 | 378.00 | 1.00 | 0.27% | 379.00 | 388.00 | 366.00 | 162,427.00 |
| Apr 25 2024 | 377.00 | -9.00 | -2.33% | 385.00 | 393.00 | 369.00 | 144,245.00 |
| Apr 24 2024 | 386.00 | -9.00 | -2.28% | 394.00 | 412.00 | 385.00 | 148,503.00 |
| Apr 23 2024 | 395.00 | 5.00 | 1.28% | 390.00 | 434.00 | 388.00 | 213,035.00 |
| Apr 22 2024 | 390.00 | 7.00 | 1.83% | 419.00 | 429.00 | 375.00 | 164,024.00 |
| Apr 21 2024 | 383.00 | -8.00 | -2.05% | 390.00 | 398.00 | 375.00 | 176,535.00 |
| Apr 20 2024 | 391.00 | 29.00 | 8.01% | 362.00 | 391.00 | 356.00 | 113,653.00 |
| Apr 19 2024 | 362.00 | -19.00 | -4.99% | 382.00 | 385.00 | 346.00 | 152,518.00 |
| Apr 18 2024 | 381.00 | -24.00 | -5.93% | 412.00 | 424.00 | 370.00 | 238,153.00 |
| Apr 17 2024 | 405.00 | -1.00 | -0.25% | 414.00 | 416.00 | 380.00 | 120,047.00 |
| Apr 16 2024 | 406.00 | 6.00 | 1.50% | 400.00 | 429.00 | 383.00 | 129,476.00 |
| Apr 15 2024 | 400.00 | -18.00 | -4.31% | 419.00 | 429.00 | 390.00 | 161,094.00 |
| Apr 14 2024 | 418.00 | 10.00 | 2.45% | 402.00 | 418.00 | 363.00 | 194,544.00 |
| Apr 13 2024 | 408.00 | -43.00 | -9.53% | 453.00 | 460.00 | 380.00 | 151,881.00 |
| Apr 12 2024 | 451.00 | -64.00 | -12.43% | 517.00 | 529.00 | 442.00 | 175,837.00 |
| Apr 11 2024 | 515.00 | -1.00 | -0.19% | 516.00 | 531.00 | 506.00 | 113,281.00 |
| Apr 10 2024 | 516.00 | -9.00 | -1.71% | 525.00 | 532.00 | 506.00 | 94,191.00 |
| Apr 09 2024 | 525.00 | -14.00 | -2.60% | 534.00 | 541.00 | 509.00 | 173,374.00 |
| Apr 08 2024 | 539.00 | -1.00 | -0.19% | 540.00 | 548.00 | 512.00 | 124,809.00 |
| Apr 07 2024 | 540.00 | 11.00 | 2.08% | 529.00 | 556.00 | 523.00 | 91,649.00 |
| Apr 06 2024 | 529.00 | 5.00 | 0.95% | 523.00 | 534.00 | 518.00 | 94,859.00 |
| Apr 05 2024 | 524.00 | -2.00 | -0.38% | 526.00 | 560.00 | 512.00 | 180,362.00 |
| Apr 04 2024 | 526.00 | 20.00 | 3.95% | 507.00 | 558.00 | 488.00 | 158,851.00 |
| Apr 03 2024 | 506.00 | 2.00 | 0.40% | 503.00 | 540.00 | 496.00 | 164,424.00 |
| Apr 02 2024 | 504.00 | -59.00 | -10.48% | 563.00 | 563.00 | 500.00 | 178,571.00 |
| Apr 01 2024 | 563.00 | -10.00 | -1.75% | 575.00 | 584.00 | 542.00 | 258,188.00 |
| Mar 31 2024 | 573.00 | -17.00 | -2.88% | 590.00 | 600.00 | 565.00 | 92,016.00 |
| Mar 30 2024 | 590.00 | 8.00 | 1.37% | 582.00 | 607.00 | 579.00 | 98,400.00 |
| Mar 29 2024 | 582.00 | -54.00 | -8.49% | 630.00 | 634.00 | 571.00 | 258,735.00 |
| Mar 28 2024 | 636.00 | 40.00 | 6.71% | 594.00 | 637.00 | 590.00 | 222,985.00 |
| Mar 27 2024 | 596.00 | 2.00 | 0.34% | 594.00 | 616.00 | 565.00 | 302,257.00 |
| Mar 26 2024 | 594.00 | 0.00 | 0.00% | 589.00 | 626.00 | 583.00 | 286,159.00 |
| Mar 25 2024 | 594.00 | 29.00 | 5.13% | 565.00 | 611.00 | 550.00 | 292,685.00 |
| Mar 24 2024 | 565.00 | 25.00 | 4.63% | 542.00 | 630.00 | 531.00 | 343,481.00 |
| Mar 23 2024 | 540.00 | -60.00 | -10.00% | 591.00 | 647.00 | 536.00 | 268,594.00 |
| Mar 22 2024 | 600.00 | 104.00 | 20.97% | 497.00 | 622.00 | 474.00 | 287,020.00 |
| Mar 21 2024 | 496.00 | 14.00 | 2.90% | 477.00 | 517.00 | 475.00 | 234,277.00 |
| Mar 20 2024 | 482.00 | 21.00 | 4.56% | 461.00 | 491.00 | 429.00 | 343,397.00 |
| Mar 19 2024 | 461.00 | -116.00 | -20.10% | 570.00 | 570.00 | 451.00 | 354,521.00 |
| Mar 18 2024 | 577.00 | 28.00 | 5.10% | 552.00 | 667.00 | 542.00 | 367,035.00 |
| Mar 17 2024 | 549.00 | 16.00 | 3.00% | 530.00 | 578.00 | 515.00 | 351,416.00 |
| Mar 16 2024 | 533.00 | -23.00 | -4.14% | 564.00 | 628.00 | 510.00 | 389,662.00 |
| Mar 15 2024 | 556.00 | -8.00 | -1.42% | 560.00 | 571.00 | 480.00 | 353,866.00 |
| Mar 14 2024 | 564.00 | -23.00 | -3.92% | 586.00 | 607.00 | 538.00 | 222,627.00 |
| Mar 13 2024 | 587.00 | 33.00 | 5.96% | 551.00 | 611.00 | 551.00 | 217,126.00 |
| Mar 12 2024 | 554.00 | 29.00 | 5.52% | 531.00 | 577.00 | 513.00 | 228,384.00 |
| Mar 11 2024 | 525.00 | 35.00 | 7.14% | 488.00 | 547.00 | 466.00 | 335,308.00 |
| Mar 10 2024 | 490.00 | 2.00 | 0.41% | 488.00 | 510.00 | 470.00 | 333,588.00 |
| Mar 09 2024 | 488.00 | 13.00 | 2.74% | 475.00 | 503.00 | 463.00 | 197,616.00 |
| Mar 08 2024 | 475.00 | 38.00 | 8.70% | 438.00 | 488.00 | 438.00 | 304,865.00 |
| Mar 07 2024 | 437.00 | 31.00 | 7.64% | 407.00 | 495.00 | 404.00 | 403,832.00 |
| Mar 06 2024 | 406.00 | 21.00 | 5.45% | 384.00 | 411.00 | 378.00 | 312,583.00 |
| Mar 05 2024 | 385.00 | -32.00 | -7.67% | 417.00 | 434.00 | 379.00 | 234,749.00 |
