Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 14,880.00 | 14,890.00 | 13,400.00 | 13,860.00 | 11,206.70 | 2,306,294 |
| 2023-08-02 | 14,820.00 | 15,430.00 | 14,580.00 | 15,430.00 | 12,476.14 | 3,516,461 |
| 2023-08-01 | 14,650.00 | 16,400.00 | 14,550.00 | 14,970.00 | 12,104.20 | 12,261,711 |
| 2023-07-31 | 11,170.00 | 14,230.00 | 11,170.00 | 14,230.00 | 11,505.87 | 6,793,779 |
| 2023-07-28 | 10,850.00 | 11,650.00 | 10,510.00 | 10,950.00 | 8,853.78 | 1,359,346 |
| 2023-07-27 | 10,210.00 | 10,750.00 | 10,160.00 | 10,590.00 | 8,562.69 | 610,456 |
| 2023-07-26 | 11,070.00 | 11,200.00 | 10,000.00 | 10,140.00 | 8,198.84 | 866,607 |
| 2023-07-25 | 11,360.00 | 11,640.00 | 11,000.00 | 11,000.00 | 8,894.20 | 958,364 |
| 2023-07-24 | 11,900.00 | 11,970.00 | 11,140.00 | 11,360.00 | 9,185.29 | 873,728 |
| 2023-07-21 | 11,910.00 | 12,400.00 | 11,630.00 | 11,890.00 | 9,613.83 | 929,418 |
| 2023-07-20 | 12,560.00 | 13,110.00 | 12,000.00 | 12,210.00 | 9,872.57 | 1,145,066 |
| 2023-07-19 | 12,400.00 | 13,500.00 | 12,390.00 | 12,680.00 | 10,252.59 | 3,855,786 |
| 2023-07-18 | 11,720.00 | 13,760.00 | 11,420.00 | 12,500.00 | 10,107.05 | 8,659,736 |
| 2023-07-17 | 9,220.00 | 11,990.00 | 9,220.00 | 11,990.00 | 9,694.68 | 4,652,988 |
| 2023-07-14 | 9,250.00 | 9,330.00 | 9,110.00 | 9,230.00 | 7,463.05 | 110,101 |
| 2023-07-13 | 8,970.00 | 9,370.00 | 8,970.00 | 9,210.00 | 7,446.87 | 172,568 |
| 2023-07-12 | 9,150.00 | 9,150.00 | 8,830.00 | 8,910.00 | 7,204.31 | 105,874 |
| 2023-07-11 | 9,050.00 | 9,180.00 | 8,910.00 | 9,030.00 | 7,301.33 | 135,278 |
| 2023-07-10 | 8,620.00 | 9,990.00 | 8,620.00 | 9,040.00 | 7,309.42 | 818,660 |
| 2023-07-07 | 8,570.00 | 8,740.00 | 8,410.00 | 8,420.00 | 6,808.11 | 119,090 |
| 2023-07-06 | 8,900.00 | 8,940.00 | 8,590.00 | 8,610.00 | 6,961.74 | 168,082 |
| 2023-07-05 | 9,000.00 | 9,130.00 | 8,980.00 | 8,980.00 | 7,260.90 | 112,669 |
| 2023-07-04 | 9,340.00 | 9,400.00 | 8,960.00 | 9,040.00 | 7,309.42 | 138,567 |
| 2023-07-03 | 9,190.00 | 9,490.00 | 9,190.00 | 9,330.00 | 7,543.90 | 90,772 |
| 2023-06-30 | 9,130.00 | 9,380.00 | 9,030.00 | 9,190.00 | 7,430.70 | 99,677 |
| 2023-06-29 | 9,500.00 | 9,580.00 | 9,110.00 | 9,120.00 | 7,374.10 | 171,366 |
| 2023-06-28 | 9,780.00 | 9,900.00 | 9,480.00 | 9,520.00 | 7,697.53 | 162,853 |
| 2023-06-27 | 10,000.00 | 10,060.00 | 9,750.00 | 9,770.00 | 7,899.67 | 138,948 |
| 2023-06-26 | 10,080.00 | 10,190.00 | 9,780.00 | 10,000.00 | 8,085.64 | 147,229 |
| 2023-06-23 | 10,260.00 | 10,350.00 | 10,060.00 | 10,080.00 | 8,150.33 | 132,361 |
| 2023-06-22 | 10,280.00 | 10,400.00 | 10,190.00 | 10,240.00 | 8,279.70 | 92,390 |
| 2023-06-21 | 10,590.00 | 10,790.00 | 10,310.00 | 10,310.00 | 8,336.29 | 150,572 |
| 2023-06-20 | 10,510.00 | 10,640.00 | 10,360.00 | 10,590.00 | 8,562.69 | 137,355 |
| 2023-06-19 | 10,850.00 | 10,920.00 | 10,500.00 | 10,560.00 | 8,538.44 | 123,406 |
| 2023-06-16 | 11,350.00 | 11,450.00 | 10,840.00 | 10,840.00 | 8,764.83 | 257,636 |
| 2023-06-15 | 11,690.00 | 11,850.00 | 11,230.00 | 11,380.00 | 9,201.46 | 271,236 |
| 2023-06-14 | 11,420.00 | 11,790.00 | 11,200.00 | 11,500.00 | 9,298.49 | 466,375 |
| 2023-06-13 | 11,300.00 | 11,410.00 | 11,050.00 | 11,360.00 | 9,185.29 | 332,659 |
| 2023-06-12 | 10,730.00 | 11,290.00 | 10,610.00 | 11,250.00 | 9,096.35 | 708,047 |
| 2023-06-09 | 10,420.00 | 11,000.00 | 10,420.00 | 10,680.00 | 8,635.46 | 339,421 |
| 2023-06-08 | 10,600.00 | 10,600.00 | 10,320.00 | 10,320.00 | 8,344.38 | 93,247 |
| 2023-06-07 | 10,750.00 | 10,990.00 | 10,520.00 | 10,600.00 | 8,570.78 | 248,020 |
| 2023-06-05 | 10,320.00 | 10,540.00 | 10,120.00 | 10,500.00 | 8,489.92 | 137,849 |
| 2023-06-02 | 10,180.00 | 10,320.00 | 10,060.00 | 10,310.00 | 8,336.29 | 105,295 |
| 2023-06-01 | 10,140.00 | 10,190.00 | 10,060.00 | 10,100.00 | 8,166.50 | 118,459 |
| 2023-05-31 | 10,350.00 | 10,440.00 | 10,120.00 | 10,210.00 | 8,255.44 | 117,297 |
| 2023-05-30 | 10,300.00 | 10,500.00 | 10,290.00 | 10,350.00 | 8,368.64 | 129,232 |
| 2023-05-26 | 10,620.00 | 10,630.00 | 10,210.00 | 10,220.00 | 8,263.52 | 136,965 |
| 2023-05-25 | 10,660.00 | 10,860.00 | 10,410.00 | 10,420.00 | 8,425.24 | 182,947 |
| 2023-05-24 | 10,840.00 | 10,840.00 | 10,440.00 | 10,450.00 | 8,449.49 | 207,238 |
| 2023-05-23 | 10,750.00 | 11,090.00 | 10,730.00 | 10,840.00 | 8,764.83 | 127,524 |
| 2023-05-22 | 11,280.00 | 11,280.00 | 10,700.00 | 10,750.00 | 8,692.06 | 213,211 |
| 2023-05-19 | 10,690.00 | 11,080.00 | 10,530.00 | 10,950.00 | 8,853.78 | 408,795 |
| 2023-05-18 | 10,310.00 | 10,580.00 | 10,310.00 | 10,490.00 | 8,481.84 | 138,946 |
| 2023-05-17 | 10,220.00 | 10,350.00 | 10,030.00 | 10,260.00 | 8,295.87 | 107,870 |
| 2023-05-16 | 10,350.00 | 10,540.00 | 10,200.00 | 10,220.00 | 8,263.52 | 146,275 |
| 2023-05-15 | 10,900.00 | 10,900.00 | 10,200.00 | 10,440.00 | 8,441.41 | 223,935 |
| 2023-05-12 | 11,030.00 | 11,030.00 | 10,510.00 | 10,530.00 | 8,514.18 | 223,791 |
| 2023-05-11 | 11,770.00 | 11,880.00 | 11,010.00 | 11,030.00 | 8,918.46 | 413,108 |
| 2023-05-10 | 11,000.00 | 11,670.00 | 10,820.00 | 11,510.00 | 9,306.57 | 595,358 |
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.