Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,940.00 | 8,060.00 | 7,300.00 | 7,390.00 | 5,975.29 | 336,176 |
| 2024-01-30 | 8,230.00 | 8,300.00 | 7,900.00 | 8,100.00 | 6,549.37 | 270,402 |
| 2024-01-29 | 9,500.00 | 9,500.00 | 8,110.00 | 8,140.00 | 6,581.71 | 753,875 |
| 2024-01-26 | 8,600.00 | 9,100.00 | 8,450.00 | 8,970.00 | 7,252.82 | 1,018,419 |
| 2024-01-25 | 8,820.00 | 8,850.00 | 8,450.00 | 8,480.00 | 6,856.62 | 129,728 |
| 2024-01-24 | 8,840.00 | 8,840.00 | 8,620.00 | 8,790.00 | 7,107.28 | 94,983 |
| 2024-01-23 | 9,200.00 | 9,260.00 | 8,720.00 | 8,840.00 | 7,147.71 | 255,004 |
| 2024-01-22 | 9,300.00 | 9,500.00 | 9,010.00 | 9,140.00 | 7,390.28 | 392,971 |
| 2024-01-19 | 8,930.00 | 9,190.00 | 8,900.00 | 8,980.00 | 7,260.90 | 246,992 |
| 2024-01-18 | 8,530.00 | 8,940.00 | 8,390.00 | 8,840.00 | 7,147.71 | 166,255 |
| 2024-01-17 | 8,730.00 | 8,730.00 | 8,280.00 | 8,530.00 | 6,897.05 | 197,086 |
| 2024-01-16 | 8,850.00 | 8,980.00 | 8,600.00 | 8,730.00 | 7,058.76 | 86,928 |
| 2024-01-15 | 9,050.00 | 9,140.00 | 8,710.00 | 8,850.00 | 7,155.79 | 163,951 |
| 2024-01-12 | 9,300.00 | 9,300.00 | 8,860.00 | 9,050.00 | 7,317.50 | 219,284 |
| 2024-01-11 | 9,230.00 | 9,390.00 | 9,120.00 | 9,210.00 | 7,446.87 | 226,390 |
| 2024-01-10 | 9,720.00 | 9,730.00 | 9,150.00 | 9,220.00 | 7,454.96 | 396,666 |
| 2024-01-09 | 9,380.00 | 9,750.00 | 8,930.00 | 9,450.00 | 7,640.93 | 856,102 |
| 2024-01-08 | 9,160.00 | 9,310.00 | 8,710.00 | 9,150.00 | 7,398.36 | 726,899 |
| 2024-01-05 | 8,000.00 | 8,800.00 | 7,900.00 | 8,800.00 | 7,115.36 | 615,510 |
| 2024-01-04 | 8,240.00 | 8,240.00 | 7,950.00 | 8,050.00 | 6,508.94 | 88,412 |
| 2024-01-03 | 8,260.00 | 8,260.00 | 8,100.00 | 8,220.00 | 6,646.40 | 78,403 |
| 2024-01-02 | 7,970.00 | 8,260.00 | 7,950.00 | 8,250.00 | 6,670.65 | 195,319 |
| 2023-12-28 | 7,800.00 | 7,950.00 | 7,650.00 | 7,950.00 | 6,428.08 | 92,662 |
| 2023-12-27 | 7,580.00 | 7,770.00 | 7,580.00 | 7,760.00 | 6,274.46 | 74,637 |
| 2023-12-26 | 7,790.00 | 7,890.00 | 7,560.00 | 7,580.00 | 6,128.92 | 119,767 |
| 2023-12-22 | 7,770.00 | 7,890.00 | 7,710.00 | 7,780.00 | 6,290.63 | 96,934 |
| 2023-12-21 | 7,920.00 | 8,040.00 | 7,760.00 | 7,770.00 | 6,282.54 | 196,781 |
| 2023-12-20 | 8,300.00 | 8,340.00 | 7,950.00 | 8,000.00 | 6,468.51 | 375,779 |
| 2023-12-19 | 8,350.00 | 8,440.00 | 8,260.00 | 8,280.00 | 6,694.91 | 145,453 |
| 2023-12-18 | 8,640.00 | 8,640.00 | 8,410.00 | 8,460.00 | 6,840.45 | 121,969 |
| 2023-12-15 | 8,700.00 | 8,700.00 | 8,400.00 | 8,550.00 | 6,913.22 | 121,033 |
| 2023-12-14 | 8,480.00 | 8,660.00 | 8,440.00 | 8,610.00 | 6,961.74 | 78,763 |
| 2023-12-13 | 8,750.00 | 8,750.00 | 8,370.00 | 8,450.00 | 6,832.37 | 112,727 |
| 2023-12-12 | 8,850.00 | 8,870.00 | 8,600.00 | 8,700.00 | 7,034.51 | 95,228 |
| 2023-12-11 | 8,490.00 | 8,920.00 | 8,450.00 | 8,840.00 | 7,147.71 | 213,684 |
| 2023-12-08 | 8,600.00 | 8,710.00 | 8,390.00 | 8,490.00 | 6,864.71 | 64,924 |
| 2023-12-07 | 8,340.00 | 8,560.00 | 8,230.00 | 8,470.00 | 6,848.54 | 86,817 |
| 2023-12-06 | 8,230.00 | 8,390.00 | 8,200.00 | 8,280.00 | 6,694.91 | 66,130 |
| 2023-12-05 | 8,610.00 | 8,610.00 | 8,100.00 | 8,240.00 | 6,662.57 | 139,118 |
| 2023-12-04 | 8,990.00 | 8,990.00 | 8,600.00 | 8,650.00 | 6,994.08 | 102,159 |
| 2023-12-01 | 8,820.00 | 8,980.00 | 8,710.00 | 8,800.00 | 7,115.36 | 101,313 |
| 2023-11-30 | 8,830.00 | 9,030.00 | 8,710.00 | 8,840.00 | 7,147.71 | 132,566 |
| 2023-11-29 | 8,530.00 | 9,030.00 | 8,530.00 | 8,800.00 | 7,115.36 | 356,089 |
| 2023-11-28 | 8,430.00 | 8,520.00 | 8,390.00 | 8,500.00 | 6,872.79 | 133,874 |
| 2023-11-27 | 8,780.00 | 8,780.00 | 8,310.00 | 8,490.00 | 6,864.71 | 220,817 |
| 2023-11-24 | 9,030.00 | 9,090.00 | 8,660.00 | 8,780.00 | 7,099.19 | 271,896 |
| 2023-11-23 | 8,520.00 | 9,790.00 | 8,510.00 | 8,980.00 | 7,260.90 | 1,646,330 |
| 2023-11-22 | 8,670.00 | 8,670.00 | 7,980.00 | 8,390.00 | 6,783.85 | 115,445 |
| 2023-11-21 | 8,640.00 | 9,000.00 | 8,600.00 | 8,620.00 | 6,969.82 | 262,232 |
| 2023-11-20 | 8,060.00 | 8,960.00 | 7,970.00 | 8,520.00 | 6,888.97 | 665,957 |
| 2023-11-17 | 8,340.00 | 8,340.00 | 7,990.00 | 8,050.00 | 6,508.94 | 83,468 |
| 2023-11-16 | 8,390.00 | 8,400.00 | 8,240.00 | 8,350.00 | 6,751.51 | 70,735 |
| 2023-11-15 | 8,250.00 | 8,320.00 | 8,120.00 | 8,300.00 | 6,711.08 | 93,718 |
| 2023-11-14 | 7,780.00 | 8,130.00 | 7,780.00 | 8,010.00 | 6,476.60 | 50,089 |
| 2023-11-13 | 8,310.00 | 8,310.00 | 7,760.00 | 7,780.00 | 6,290.63 | 84,724 |
| 2023-11-10 | 8,200.00 | 8,250.00 | 8,020.00 | 8,030.00 | 6,492.77 | 85,657 |
| 2023-11-09 | 8,410.00 | 8,580.00 | 8,210.00 | 8,290.00 | 6,703.00 | 104,071 |
| 2023-11-08 | 8,570.00 | 8,630.00 | 8,300.00 | 8,300.00 | 6,711.08 | 152,458 |
| 2023-11-07 | 8,640.00 | 8,790.00 | 8,200.00 | 8,300.00 | 6,711.08 | 230,781 |
| 2023-11-06 | 8,330.00 | 8,730.00 | 8,100.00 | 8,620.00 | 6,969.82 | 342,375 |
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.