Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,700.00 | 8,360.00 | 7,630.00 | 8,330.00 | 6,735.34 | 472,491 |
| 2023-11-02 | 7,450.00 | 7,780.00 | 7,350.00 | 7,680.00 | 6,209.77 | 134,914 |
| 2023-11-01 | 7,100.00 | 7,400.00 | 7,090.00 | 7,270.00 | 5,878.26 | 69,156 |
| 2023-10-31 | 7,400.00 | 7,600.00 | 7,030.00 | 7,080.00 | 5,724.63 | 94,388 |
| 2023-10-30 | 7,260.00 | 7,570.00 | 7,100.00 | 7,320.00 | 5,918.69 | 52,899 |
| 2023-10-27 | 7,230.00 | 7,430.00 | 7,000.00 | 7,280.00 | 5,886.35 | 92,837 |
| 2023-10-26 | 7,560.00 | 7,560.00 | 7,160.00 | 7,220.00 | 5,837.83 | 99,839 |
| 2023-10-25 | 7,880.00 | 7,890.00 | 7,600.00 | 7,610.00 | 6,153.17 | 124,032 |
| 2023-10-24 | 7,720.00 | 7,720.00 | 7,060.00 | 7,540.00 | 6,096.57 | 120,836 |
| 2023-10-23 | 7,300.00 | 7,490.00 | 7,250.00 | 7,260.00 | 5,870.17 | 54,827 |
| 2023-10-20 | 7,290.00 | 7,510.00 | 7,120.00 | 7,390.00 | 5,975.29 | 138,884 |
| 2023-10-19 | 7,700.00 | 7,700.00 | 7,410.00 | 7,420.00 | 5,999.54 | 131,087 |
| 2023-10-18 | 7,920.00 | 7,980.00 | 7,750.00 | 7,760.00 | 6,274.46 | 73,258 |
| 2023-10-17 | 7,750.00 | 8,120.00 | 7,670.00 | 7,910.00 | 6,395.74 | 104,945 |
| 2023-10-16 | 7,880.00 | 8,010.00 | 7,650.00 | 7,700.00 | 6,225.94 | 137,228 |
| 2023-10-13 | 8,300.00 | 8,320.00 | 8,010.00 | 8,010.00 | 6,476.60 | 92,040 |
| 2023-10-12 | 8,070.00 | 8,470.00 | 8,070.00 | 8,350.00 | 6,751.51 | 95,420 |
| 2023-10-11 | 7,810.00 | 8,220.00 | 7,810.00 | 8,050.00 | 6,508.94 | 107,749 |
| 2023-10-10 | 8,150.00 | 8,190.00 | 7,750.00 | 7,770.00 | 6,282.54 | 129,118 |
| 2023-10-06 | 7,830.00 | 8,350.00 | 7,830.00 | 8,140.00 | 6,581.71 | 108,196 |
| 2023-10-05 | 8,300.00 | 8,350.00 | 7,990.00 | 7,990.00 | 6,460.43 | 142,462 |
| 2023-10-04 | 8,600.00 | 8,600.00 | 8,080.00 | 8,300.00 | 6,711.08 | 223,480 |
| 2023-09-27 | 8,190.00 | 8,850.00 | 8,190.00 | 8,740.00 | 7,066.85 | 150,663 |
| 2023-09-26 | 8,530.00 | 8,680.00 | 8,400.00 | 8,420.00 | 6,808.11 | 158,746 |
| 2023-09-25 | 8,870.00 | 8,910.00 | 8,550.00 | 8,560.00 | 6,921.31 | 206,096 |
| 2023-09-22 | 8,890.00 | 8,960.00 | 8,660.00 | 8,840.00 | 7,147.71 | 161,535 |
| 2023-09-21 | 9,120.00 | 9,240.00 | 8,870.00 | 8,980.00 | 7,260.90 | 223,692 |
| 2023-09-20 | 9,250.00 | 9,340.00 | 9,090.00 | 9,110.00 | 7,366.02 | 148,159 |
| 2023-09-19 | 9,550.00 | 9,600.00 | 9,150.00 | 9,190.00 | 7,430.70 | 257,867 |
| 2023-09-18 | 9,400.00 | 9,750.00 | 9,350.00 | 9,540.00 | 7,713.70 | 294,907 |
| 2023-09-15 | 9,460.00 | 9,580.00 | 9,330.00 | 9,450.00 | 7,640.93 | 264,198 |
| 2023-09-14 | 9,420.00 | 9,590.00 | 9,140.00 | 9,410.00 | 7,608.59 | 372,036 |
| 2023-09-13 | 9,980.00 | 10,050.00 | 9,360.00 | 9,400.00 | 7,600.50 | 695,286 |
| 2023-09-12 | 10,100.00 | 11,000.00 | 10,060.00 | 10,060.00 | 8,134.15 | 2,048,263 |
| 2023-09-11 | 12,500.00 | 12,880.00 | 12,310.00 | 12,570.00 | 10,163.65 | 466,768 |
| 2023-09-08 | 13,310.00 | 13,670.00 | 12,610.00 | 12,700.00 | 10,268.76 | 673,300 |
| 2023-09-07 | 13,680.00 | 14,200.00 | 13,200.00 | 13,340.00 | 10,786.24 | 2,925,427 |
| 2023-09-06 | 12,910.00 | 13,420.00 | 12,810.00 | 13,220.00 | 10,689.22 | 1,147,788 |
| 2023-09-05 | 12,800.00 | 12,810.00 | 12,400.00 | 12,700.00 | 10,268.76 | 331,321 |
| 2023-09-04 | 12,500.00 | 12,690.00 | 12,060.00 | 12,680.00 | 10,252.59 | 531,949 |
| 2023-09-01 | 12,850.00 | 13,130.00 | 12,500.00 | 12,500.00 | 10,107.05 | 585,727 |
| 2023-08-31 | 13,190.00 | 13,280.00 | 12,880.00 | 12,880.00 | 10,414.30 | 490,248 |
| 2023-08-30 | 13,390.00 | 13,430.00 | 13,040.00 | 13,050.00 | 10,551.76 | 800,065 |
| 2023-08-29 | 13,030.00 | 13,350.00 | 12,810.00 | 13,040.00 | 10,543.67 | 871,825 |
| 2023-08-28 | 13,420.00 | 13,490.00 | 12,790.00 | 12,800.00 | 10,349.62 | 859,724 |
| 2023-08-25 | 13,880.00 | 14,020.00 | 13,300.00 | 13,320.00 | 10,770.07 | 1,666,510 |
| 2023-08-24 | 13,620.00 | 15,790.00 | 13,400.00 | 15,010.00 | 12,136.55 | 8,582,586 |
| 2023-08-23 | 14,250.00 | 14,390.00 | 13,170.00 | 13,300.00 | 10,753.90 | 1,023,468 |
| 2023-08-22 | 14,700.00 | 14,710.00 | 13,830.00 | 14,170.00 | 11,457.35 | 1,072,320 |
| 2023-08-21 | 14,080.00 | 15,100.00 | 13,790.00 | 14,700.00 | 11,885.89 | 1,988,771 |
| 2023-08-18 | 12,650.00 | 14,300.00 | 12,350.00 | 14,020.00 | 11,336.07 | 1,918,716 |
| 2023-08-17 | 13,480.00 | 13,490.00 | 12,140.00 | 12,790.00 | 10,341.53 | 752,988 |
| 2023-08-16 | 13,980.00 | 14,160.00 | 13,280.00 | 13,500.00 | 10,915.61 | 788,834 |
| 2023-08-14 | 14,280.00 | 14,540.00 | 13,780.00 | 13,990.00 | 11,311.81 | 665,924 |
| 2023-08-11 | 13,890.00 | 14,610.00 | 13,810.00 | 14,220.00 | 11,497.78 | 811,587 |
| 2023-08-10 | 14,810.00 | 14,810.00 | 13,610.00 | 14,100.00 | 11,400.75 | 1,583,251 |
| 2023-08-09 | 14,710.00 | 15,880.00 | 14,490.00 | 15,200.00 | 12,290.17 | 2,329,375 |
| 2023-08-08 | 15,530.00 | 15,890.00 | 14,300.00 | 14,620.00 | 11,821.21 | 1,845,799 |
| 2023-08-07 | 15,190.00 | 16,430.00 | 14,520.00 | 15,400.00 | 12,451.89 | 4,701,293 |
| 2023-08-04 | 14,280.00 | 15,610.00 | 14,000.00 | 15,150.00 | 12,249.74 | 4,541,789 |
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.