Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,490.00 | 3,520.00 | 3,285.00 | 3,345.00 | 2,704.65 | 821,506 |
| 2024-07-25 | 3,100.00 | 3,760.00 | 3,040.00 | 3,440.00 | 2,781.46 | 4,302,660 |
| 2024-07-24 | 3,235.00 | 3,390.00 | 3,100.00 | 3,180.00 | 2,571.23 | 757,417 |
| 2024-07-23 | 3,500.00 | 3,565.00 | 3,100.00 | 3,200.00 | 2,587.40 | 1,712,440 |
| 2024-07-22 | 3,125.00 | 3,785.00 | 3,045.00 | 3,500.00 | 2,829.97 | 5,680,203 |
| 2024-07-19 | 2,545.00 | 3,270.00 | 2,510.00 | 3,100.00 | 2,506.55 | 5,598,990 |
| 2024-07-18 | 2,555.00 | 2,730.00 | 2,435.00 | 2,550.00 | 2,061.84 | 375,127 |
| 2024-07-17 | 2,690.00 | 2,855.00 | 2,550.00 | 2,580.00 | 2,086.10 | 710,154 |
| 2024-07-16 | 2,835.00 | 2,880.00 | 2,655.00 | 2,735.00 | 2,211.42 | 521,371 |
| 2024-07-15 | 2,980.00 | 2,980.00 | 2,685.00 | 2,840.00 | 2,296.32 | 1,202,783 |
| 2024-07-12 | 2,520.00 | 3,125.00 | 2,490.00 | 2,895.00 | 2,340.79 | 5,586,170 |
| 2024-07-11 | 2,215.00 | 2,740.00 | 2,185.00 | 2,500.00 | 2,021.41 | 3,944,232 |
| 2024-07-10 | 2,160.00 | 2,305.00 | 2,130.00 | 2,210.00 | 1,786.93 | 348,668 |
| 2024-07-09 | 2,145.00 | 2,225.00 | 2,100.00 | 2,135.00 | 1,726.28 | 207,871 |
| 2024-07-08 | 2,120.00 | 2,185.00 | 2,115.00 | 2,140.00 | 1,730.33 | 248,154 |
| 2024-07-05 | 2,280.00 | 2,325.00 | 2,135.00 | 2,140.00 | 1,730.33 | 608,172 |
| 2024-07-04 | 2,060.00 | 2,395.00 | 1,995.00 | 2,295.00 | 1,855.65 | 1,904,591 |
| 2024-07-03 | 2,065.00 | 2,115.00 | 1,900.00 | 2,045.00 | 1,653.51 | 422,816 |
| 2024-07-02 | 2,200.00 | 2,370.00 | 2,035.00 | 2,075.00 | 1,677.77 | 2,150,703 |
| 2024-07-01 | 1,801.00 | 2,100.00 | 1,780.00 | 2,010.00 | 1,625.21 | 1,294,208 |
| 2024-06-28 | 1,782.00 | 1,865.00 | 1,782.00 | 1,800.00 | 1,455.42 | 192,148 |
| 2024-06-27 | 1,828.00 | 1,829.00 | 1,783.00 | 1,809.00 | 1,462.69 | 190,110 |
| 2024-06-26 | 1,778.00 | 1,875.00 | 1,778.00 | 1,825.00 | 1,475.63 | 283,276 |
| 2024-06-25 | 1,804.00 | 1,838.00 | 1,771.00 | 1,801.00 | 1,456.22 | 289,051 |
| 2024-06-24 | 1,890.00 | 1,929.00 | 1,790.00 | 1,804.00 | 1,458.65 | 637,272 |
| 2024-06-21 | 1,920.00 | 2,185.00 | 1,850.00 | 1,890.00 | 1,528.19 | 2,822,248 |
| 2024-06-20 | 1,810.00 | 1,932.00 | 1,809.00 | 1,872.00 | 1,513.63 | 535,682 |
| 2024-06-19 | 1,998.00 | 2,075.00 | 1,815.00 | 1,832.00 | 1,481.29 | 1,471,717 |
| 2024-06-18 | 1,896.00 | 2,125.00 | 1,887.00 | 2,000.00 | 1,617.13 | 1,889,155 |
| 2024-06-17 | 2,050.00 | 2,105.00 | 1,808.00 | 1,894.00 | 1,531.42 | 2,055,417 |
| 2024-06-14 | 2,185.00 | 2,305.00 | 2,040.00 | 2,080.00 | 1,681.81 | 1,584,884 |
| 2024-06-13 | 2,485.00 | 2,485.00 | 2,065.00 | 2,230.00 | 1,803.10 | 4,169,560 |
| 2024-06-12 | 3,495.00 | 3,500.00 | 2,485.00 | 2,485.00 | 2,009.28 | 7,009,720 |
| 2024-06-11 | 3,520.00 | 3,600.00 | 3,505.00 | 3,545.00 | 2,866.36 | 62,401 |
| 2024-06-10 | 3,620.00 | 3,620.00 | 3,460.00 | 3,520.00 | 2,846.15 | 61,396 |
| 2024-06-07 | 3,530.00 | 3,650.00 | 3,485.00 | 3,620.00 | 2,927.00 | 93,563 |
| 2024-06-05 | 3,535.00 | 3,600.00 | 3,480.00 | 3,500.00 | 2,829.97 | 62,753 |
| 2024-06-04 | 3,520.00 | 3,590.00 | 3,480.00 | 3,535.00 | 2,858.27 | 84,824 |
| 2024-06-03 | 3,625.00 | 3,695.00 | 3,550.00 | 3,560.00 | 2,878.49 | 80,099 |
| 2024-05-31 | 3,570.00 | 3,640.00 | 3,550.00 | 3,620.00 | 2,927.00 | 56,833 |
| 2024-05-30 | 3,605.00 | 3,645.00 | 3,550.00 | 3,565.00 | 2,882.53 | 66,932 |
| 2024-05-29 | 3,670.00 | 3,700.00 | 3,605.00 | 3,635.00 | 2,939.13 | 79,025 |
| 2024-05-28 | 3,695.00 | 3,875.00 | 3,645.00 | 3,665.00 | 2,963.39 | 86,425 |
| 2024-05-27 | 3,715.00 | 3,825.00 | 3,600.00 | 3,695.00 | 2,987.64 | 110,940 |
| 2024-05-24 | 3,795.00 | 3,870.00 | 3,700.00 | 3,715.00 | 3,003.82 | 80,298 |
| 2024-05-23 | 3,690.00 | 3,860.00 | 3,600.00 | 3,795.00 | 3,068.50 | 102,394 |
| 2024-05-22 | 3,870.00 | 3,985.00 | 3,700.00 | 3,700.00 | 2,991.69 | 641,433 |
| 2024-05-21 | 3,925.00 | 4,000.00 | 3,830.00 | 3,870.00 | 3,129.14 | 61,937 |
| 2024-05-20 | 4,040.00 | 4,045.00 | 3,930.00 | 3,930.00 | 3,177.66 | 87,998 |
| 2024-05-17 | 4,180.00 | 4,225.00 | 4,030.00 | 4,080.00 | 3,298.94 | 67,296 |
| 2024-05-16 | 4,240.00 | 4,280.00 | 4,135.00 | 4,180.00 | 3,379.80 | 90,839 |
| 2024-05-14 | 4,025.00 | 4,265.00 | 4,025.00 | 4,170.00 | 3,371.71 | 108,261 |
| 2024-05-13 | 4,190.00 | 4,190.00 | 4,015.00 | 4,015.00 | 3,246.38 | 81,693 |
| 2024-05-10 | 4,235.00 | 4,350.00 | 4,150.00 | 4,180.00 | 3,379.80 | 113,496 |
| 2024-05-09 | 4,250.00 | 4,275.00 | 4,105.00 | 4,240.00 | 3,428.31 | 121,836 |
| 2024-05-08 | 4,005.00 | 4,405.00 | 3,960.00 | 4,250.00 | 3,436.40 | 415,626 |
| 2024-05-07 | 4,000.00 | 4,080.00 | 3,900.00 | 4,005.00 | 3,238.30 | 117,432 |
| 2024-05-03 | 3,860.00 | 4,080.00 | 3,860.00 | 3,985.00 | 3,222.13 | 174,678 |
| 2024-05-02 | 3,900.00 | 3,945.00 | 3,790.00 | 3,860.00 | 3,121.06 | 70,222 |
| 2024-04-30 | 3,990.00 | 3,990.00 | 3,780.00 | 3,900.00 | 3,153.40 | 120,536 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.