Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,595.00 | 3,950.00 | 3,595.00 | 3,865.00 | 3,125.10 | 224,698 |
| 2024-04-26 | 3,590.00 | 3,710.00 | 3,550.00 | 3,585.00 | 2,898.70 | 78,789 |
| 2024-04-25 | 3,665.00 | 3,680.00 | 3,580.00 | 3,585.00 | 2,898.70 | 89,606 |
| 2024-04-24 | 3,595.00 | 3,675.00 | 3,535.00 | 3,665.00 | 2,963.39 | 51,572 |
| 2024-04-23 | 3,660.00 | 3,785.00 | 3,440.00 | 3,595.00 | 2,906.79 | 109,307 |
| 2024-04-22 | 3,695.00 | 4,000.00 | 3,640.00 | 3,660.00 | 2,959.34 | 205,705 |
| 2024-04-19 | 3,735.00 | 3,770.00 | 3,545.00 | 3,560.00 | 2,878.49 | 132,110 |
| 2024-04-18 | 3,620.00 | 3,740.00 | 3,510.00 | 3,730.00 | 3,015.94 | 97,274 |
| 2024-04-17 | 3,700.00 | 3,780.00 | 3,615.00 | 3,620.00 | 2,927.00 | 136,690 |
| 2024-04-16 | 3,780.00 | 3,800.00 | 3,640.00 | 3,700.00 | 2,991.69 | 161,929 |
| 2024-04-15 | 3,880.00 | 3,935.00 | 3,745.00 | 3,800.00 | 3,072.54 | 191,063 |
| 2024-04-12 | 4,055.00 | 4,150.00 | 3,970.00 | 4,000.00 | 3,234.26 | 75,155 |
| 2024-04-11 | 4,080.00 | 4,105.00 | 3,935.00 | 4,020.00 | 3,250.43 | 86,301 |
| 2024-04-09 | 4,075.00 | 4,170.00 | 4,000.00 | 4,105.00 | 3,319.16 | 132,434 |
| 2024-04-08 | 4,205.00 | 4,205.00 | 4,010.00 | 4,075.00 | 3,294.90 | 143,118 |
| 2024-04-05 | 4,110.00 | 4,255.00 | 4,030.00 | 4,205.00 | 3,400.01 | 115,449 |
| 2024-04-04 | 4,225.00 | 4,310.00 | 4,060.00 | 4,115.00 | 3,327.24 | 154,668 |
| 2024-04-03 | 4,180.00 | 4,530.00 | 4,100.00 | 4,225.00 | 3,416.18 | 303,640 |
| 2024-04-02 | 4,340.00 | 4,340.00 | 4,140.00 | 4,190.00 | 3,387.88 | 219,027 |
| 2024-04-01 | 4,200.00 | 4,335.00 | 4,065.00 | 4,300.00 | 3,476.83 | 290,203 |
| 2024-03-29 | 4,165.00 | 4,735.00 | 4,035.00 | 4,180.00 | 3,379.80 | 1,414,805 |
| 2024-03-28 | 3,850.00 | 4,350.00 | 3,695.00 | 4,005.00 | 3,238.30 | 2,193,375 |
| 2024-03-27 | 4,750.00 | 4,860.00 | 4,565.00 | 4,600.00 | 3,719.39 | 439,856 |
| 2024-03-26 | 4,480.00 | 5,120.00 | 4,440.00 | 4,765.00 | 3,852.81 | 1,190,517 |
| 2024-03-25 | 4,670.00 | 4,700.00 | 4,380.00 | 4,480.00 | 3,622.37 | 694,200 |
| 2024-03-22 | 4,925.00 | 4,930.00 | 4,660.00 | 4,670.00 | 3,775.99 | 623,717 |
| 2024-03-21 | 4,900.00 | 5,050.00 | 4,740.00 | 4,925.00 | 3,982.18 | 632,951 |
| 2024-03-20 | 5,560.00 | 5,650.00 | 4,685.00 | 4,930.00 | 3,986.22 | 2,489,287 |
| 2024-03-19 | 6,020.00 | 6,020.00 | 5,650.00 | 6,000.00 | 4,851.38 | 265,651 |
| 2024-03-18 | 6,030.00 | 6,100.00 | 5,990.00 | 6,020.00 | 4,867.56 | 150,036 |
| 2024-03-15 | 6,170.00 | 6,230.00 | 6,000.00 | 6,030.00 | 4,875.64 | 172,876 |
| 2024-03-14 | 6,230.00 | 6,340.00 | 6,170.00 | 6,170.00 | 4,988.84 | 209,837 |
| 2024-03-13 | 6,290.00 | 6,450.00 | 6,250.00 | 6,270.00 | 5,069.70 | 169,254 |
| 2024-03-12 | 6,300.00 | 6,310.00 | 6,200.00 | 6,290.00 | 5,085.87 | 155,247 |
| 2024-03-11 | 6,440.00 | 6,440.00 | 6,220.00 | 6,300.00 | 5,093.95 | 147,985 |
| 2024-03-08 | 6,260.00 | 6,800.00 | 6,210.00 | 6,430.00 | 5,199.07 | 200,180 |
| 2024-03-07 | 6,400.00 | 6,450.00 | 6,200.00 | 6,260.00 | 5,061.61 | 154,530 |
| 2024-03-06 | 6,550.00 | 6,730.00 | 6,230.00 | 6,350.00 | 5,134.38 | 250,731 |
| 2024-03-05 | 6,770.00 | 6,770.00 | 6,520.00 | 6,550.00 | 5,296.09 | 172,834 |
| 2024-03-04 | 6,800.00 | 6,960.00 | 6,740.00 | 6,770.00 | 5,473.98 | 146,978 |
| 2024-02-29 | 7,000.00 | 7,000.00 | 6,810.00 | 6,810.00 | 5,506.32 | 182,180 |
| 2024-02-28 | 7,070.00 | 7,070.00 | 6,970.00 | 7,000.00 | 5,659.95 | 91,637 |
| 2024-02-27 | 7,040.00 | 7,130.00 | 6,980.00 | 7,010.00 | 5,668.03 | 146,089 |
| 2024-02-26 | 7,090.00 | 7,190.00 | 7,070.00 | 7,110.00 | 5,748.89 | 104,091 |
| 2024-02-23 | 7,180.00 | 7,220.00 | 7,050.00 | 7,090.00 | 5,732.72 | 147,181 |
| 2024-02-22 | 7,310.00 | 7,370.00 | 7,150.00 | 7,180.00 | 5,805.49 | 154,051 |
| 2024-02-21 | 7,470.00 | 7,520.00 | 7,250.00 | 7,250.00 | 5,862.09 | 200,732 |
| 2024-02-20 | 7,900.00 | 7,910.00 | 7,420.00 | 7,470.00 | 6,039.97 | 384,818 |
| 2024-02-19 | 7,200.00 | 8,160.00 | 7,080.00 | 7,680.00 | 6,209.77 | 1,450,020 |
| 2024-02-16 | 7,180.00 | 7,420.00 | 7,100.00 | 7,140.00 | 5,773.15 | 292,337 |
| 2024-02-15 | 7,120.00 | 7,170.00 | 7,060.00 | 7,100.00 | 5,740.80 | 135,826 |
| 2024-02-14 | 6,940.00 | 7,070.00 | 6,800.00 | 7,060.00 | 5,708.46 | 195,472 |
| 2024-02-13 | 6,840.00 | 6,950.00 | 6,810.00 | 6,950.00 | 5,619.52 | 167,951 |
| 2024-02-08 | 6,870.00 | 7,000.00 | 6,810.00 | 6,840.00 | 5,530.58 | 159,618 |
| 2024-02-07 | 6,860.00 | 7,050.00 | 6,810.00 | 6,870.00 | 5,554.83 | 147,782 |
| 2024-02-06 | 7,120.00 | 7,160.00 | 6,830.00 | 6,860.00 | 5,546.75 | 218,403 |
| 2024-02-05 | 7,160.00 | 7,250.00 | 7,070.00 | 7,110.00 | 5,748.89 | 202,589 |
| 2024-02-02 | 7,250.00 | 7,340.00 | 7,090.00 | 7,100.00 | 5,740.80 | 253,360 |
| 2024-02-01 | 7,390.00 | 7,430.00 | 6,980.00 | 7,130.00 | 5,765.06 | 404,878 |
| 2024-01-31 | 7,940.00 | 8,060.00 | 7,300.00 | 7,390.00 | 5,975.29 | 336,176 |
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.