Stock listing
KRX:117670 Alphachips, Inc. (알파칩스) 주가
Follow Alphachips, Inc. into a list and get an email when it puts out news.
Share price · KRX:117670
₩5,990.00 KRW -310.00 (-4.9%)
Close on Oct 30, 2026
- Day range
- ₩5,640.00 – ₩6,100.00 KRWOct 30, 2026
- Volume
- 39,558 sharesOct 30, 2026
- Market cap
- ₩79.81B KRWAt the close on Oct 30, 2026 · price × 13.32M shares outstanding
- 52-week range
- ₩3,170.00 – ₩10,650.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.56B KRWMedian day 57,775 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:117670 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,990.00 | -310.00 | -4.9% | ₩6,060.00 | ₩6,100.00 | ₩5,640.00 | 39,558 | |
| ₩6,300.00 | -350.00 | -5.3% | ₩6,650.00 | ₩6,650.00 | ₩6,080.00 | 53,805 | |
| ₩6,650.00 | +460.00 | +7.4% | ₩6,350.00 | ₩6,930.00 | ₩6,270.00 | 111,919 | |
| ₩6,190.00 | +40.00 | +0.7% | ₩6,220.00 | ₩6,400.00 | ₩6,000.00 | 38,282 | |
| ₩6,150.00 | -290.00 | -4.5% | ₩6,440.00 | ₩6,440.00 | ₩5,800.00 | 46,041 | |
| ₩6,440.00 | +80.00 | +1.3% | ₩6,140.00 | ₩6,460.00 | ₩5,870.00 | 49,087 | |
| ₩6,360.00 | -620.00 | -8.9% | ₩6,800.00 | ₩6,810.00 | ₩6,130.00 | 117,027 | |
| ₩6,980.00 | +30.00 | +0.4% | ₩6,930.00 | ₩7,510.00 | ₩6,660.00 | 167,512 | |
| ₩6,950.00 | -225.00 | -3.1% | ₩7,175.00 | ₩7,325.00 | ₩6,625.00 | 958,840 | |
| ₩7,175.00 | +475.00 | +7.1% | ₩6,750.00 | ₩8,695.00 | ₩6,375.00 | 4,418,936 | |
| ₩6,700.00 | 0.00 | 0.0% | ₩6,750.00 | ₩6,875.00 | ₩6,530.00 | 185,652 | |
| ₩6,700.00 | -640.00 | -8.7% | ₩6,905.00 | ₩7,080.00 | ₩6,440.00 | 305,880 | |
| ₩7,340.00 | +345.00 | +4.9% | ₩7,145.00 | ₩7,400.00 | ₩6,932.50 | 483,152 | |
| ₩6,995.00 | +95.00 | +1.4% | ₩6,835.00 | ₩7,095.00 | ₩6,550.00 | 421,872 | |
| ₩6,900.00 | +400.00 | +6.2% | ₩6,500.00 | ₩7,085.00 | ₩6,500.00 | 713,880 | |
| ₩6,500.00 | -200.00 | -3.0% | ₩6,760.00 | ₩7,475.00 | ₩6,325.00 | 3,076,432 | |
| ₩6,700.00 | +1,545.00 | +30.0% | ₩5,115.00 | ₩6,700.00 | ₩5,090.00 | 2,562,072 | |
| ₩5,155.00 | +60.00 | +1.2% | ₩5,245.00 | ₩5,275.00 | ₩5,080.00 | 80,916 | |
| ₩5,095.00 | -95.00 | -1.8% | ₩5,350.00 | ₩5,580.00 | ₩5,070.00 | 201,244 | |
| ₩5,190.00 | +100.00 | +2.0% | ₩5,090.00 | ₩5,200.00 | ₩5,065.00 | 77,300 | |
| ₩5,090.00 | 0.00 | 0.0% | ₩5,200.00 | ₩5,315.00 | ₩5,050.00 | 94,048 | |
| ₩5,090.00 | -250.00 | -4.7% | ₩5,250.00 | ₩5,305.00 | ₩5,005.00 | 137,240 | |
| ₩5,340.00 | -60.00 | -1.1% | ₩5,500.00 | ₩5,500.00 | ₩5,250.00 | 128,728 | |
| ₩5,400.00 | -270.00 | -4.8% | ₩5,550.00 | ₩5,670.00 | ₩5,305.00 | 140,692 | |
| ₩5,670.00 | -130.00 | -2.2% | ₩5,655.00 | ₩5,810.00 | ₩5,555.00 | 279,228 | |
| ₩5,800.00 | +35.00 | +0.6% | ₩5,845.00 | ₩6,425.00 | ₩5,605.00 | 969,332 | |
| ₩5,765.00 | +585.00 | +11.3% | ₩5,210.00 | ₩6,730.00 | ₩5,110.00 | 2,939,584 | |
| ₩5,180.00 | -260.00 | -4.8% | ₩5,495.00 | ₩5,570.00 | ₩5,175.00 | 248,116 | |
| ₩5,440.00 | -50.00 | -0.9% | ₩5,415.00 | ₩5,450.00 | ₩5,155.00 | 275,584 | |
| ₩5,490.00 | -495.00 | -8.3% | ₩5,985.00 | ₩5,985.00 | ₩5,295.00 | 442,824 | |
| ₩5,985.00 | -805.00 | -11.9% | ₩7,465.00 | ₩7,465.00 | ₩5,825.00 | 1,712,272 | |
| ₩6,790.00 | +1,565.00 | +30.0% | ₩5,875.00 | ₩6,790.00 | ₩5,750.00 | 1,483,072 | |
| ₩5,225.00 | +1,205.00 | +30.0% | ₩4,020.00 | ₩5,225.00 | ₩3,960.00 | 1,004,552 | |
| ₩4,020.00 | +20.00 | +0.5% | ₩3,900.00 | ₩4,250.00 | ₩3,875.00 | 48,596 | |
| ₩4,000.00 | -30.00 | -0.7% | ₩4,055.00 | ₩4,070.00 | ₩3,950.00 | 16,156 | |
| ₩4,030.00 | -50.00 | -1.2% | ₩4,180.00 | ₩4,180.00 | ₩4,015.00 | 23,464 | |
| ₩4,080.00 | +30.00 | +0.7% | ₩4,060.00 | ₩4,115.00 | ₩4,005.00 | 16,280 | |
| ₩4,050.00 | +25.00 | +0.6% | ₩4,225.00 | ₩4,225.00 | ₩3,975.00 | 18,996 | |
| ₩4,025.00 | -160.00 | -3.8% | ₩4,220.00 | ₩4,220.00 | ₩4,020.00 | 19,300 | |
| ₩4,185.00 | +145.00 | +3.6% | ₩4,150.00 | ₩4,225.00 | ₩3,985.00 | 90,316 | |
| ₩4,040.00 | +25.00 | +0.6% | ₩4,015.00 | ₩4,040.00 | ₩3,915.00 | 18,940 | |
| ₩4,015.00 | -25.00 | -0.6% | ₩4,165.00 | ₩4,165.00 | ₩3,965.00 | 29,012 | |
| ₩4,040.00 | +5.00 | +0.1% | ₩4,100.00 | ₩4,100.00 | ₩4,010.00 | 21,532 | |
| ₩4,035.00 | -70.00 | -1.7% | ₩4,105.00 | ₩4,115.00 | ₩3,965.00 | 26,088 | |
| ₩4,105.00 | -35.00 | -0.8% | ₩4,125.00 | ₩4,185.00 | ₩3,910.00 | 46,616 | |
| ₩4,140.00 | +265.00 | +6.8% | ₩3,925.00 | ₩4,890.00 | ₩3,910.00 | 417,300 | |
| ₩3,875.00 | -125.00 | -3.1% | ₩4,000.00 | ₩4,000.00 | ₩3,795.00 | 30,936 | |
| ₩4,000.00 | +25.00 | +0.6% | ₩4,235.00 | ₩4,245.00 | ₩3,980.00 | 12,064 | |
| ₩3,975.00 | -45.00 | -1.1% | ₩4,020.00 | ₩4,055.00 | ₩3,915.00 | 24,880 | |
| ₩4,020.00 | -300.00 | -6.9% | ₩4,325.00 | ₩4,500.00 | ₩4,005.00 | 48,184 | |
| ₩4,320.00 | -45.00 | -1.0% | ₩4,365.00 | ₩4,440.00 | ₩4,255.00 | 25,588 | |
| ₩4,365.00 | -210.00 | -4.6% | ₩4,575.00 | ₩4,670.00 | ₩4,350.00 | 61,744 | |
| ₩4,575.00 | +20.00 | +0.4% | ₩4,695.00 | ₩4,695.00 | ₩4,375.00 | 11,024 | |
| ₩4,555.00 | +10.00 | +0.2% | ₩4,675.00 | ₩4,720.00 | ₩4,510.00 | 35,500 | |
| ₩4,545.00 | +115.00 | +2.6% | ₩4,440.00 | ₩4,595.00 | ₩4,440.00 | 11,172 | |
| ₩4,430.00 | -30.00 | -0.7% | ₩4,730.00 | ₩4,730.00 | ₩4,340.00 | 12,324 | |
| ₩4,460.00 | -285.00 | -6.0% | ₩4,750.00 | ₩4,750.00 | ₩4,440.00 | 20,004 | |
| ₩4,745.00 | +170.00 | +3.7% | ₩4,625.00 | ₩4,750.00 | ₩4,495.00 | 39,176 | |
| ₩4,575.00 | -40.00 | -0.9% | ₩4,615.00 | ₩4,755.00 | ₩4,515.00 | 17,156 | |
| ₩4,615.00 | -55.00 | -1.2% | ₩4,485.00 | ₩4,865.00 | ₩4,485.00 | 20,580 | |
| ₩4,670.00 | +515.00 | +12.4% | ₩4,195.00 | ₩4,675.00 | ₩4,195.00 | 45,472 | |
| ₩4,155.00 | -135.00 | -3.1% | ₩4,125.00 | ₩4,335.00 | ₩4,125.00 | 49,136 |
- Ticker
- KRX:117670
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Apr 3, 2026
Alphachips Wins 24 Billion Won Order
Latest news
Alphachips Wins 24 Billion Won Order
Apr 3, 2026
Closed ₩8,390.00 (+20.6%) on Apr 3, 2026
Alphachips, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 2 in all · newest Apr 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Alphachips, Inc.