Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 10,900.00 | 11,150.00 | 10,740.00 | 10,870.00 | 8,789.09 | 192,728 |
| 2023-05-08 | 10,580.00 | 11,050.00 | 10,580.00 | 10,810.00 | 8,740.58 | 200,180 |
| 2023-05-04 | 10,590.00 | 10,680.00 | 10,400.00 | 10,570.00 | 8,546.52 | 182,099 |
| 2023-05-03 | 10,710.00 | 10,910.00 | 10,460.00 | 10,600.00 | 8,570.78 | 164,260 |
| 2023-05-02 | 10,970.00 | 10,970.00 | 10,180.00 | 10,710.00 | 8,659.72 | 372,538 |
| 2023-04-28 | 11,270.00 | 11,600.00 | 10,920.00 | 10,970.00 | 8,869.95 | 411,361 |
| 2023-04-27 | 11,390.00 | 11,580.00 | 10,980.00 | 11,050.00 | 8,934.63 | 242,829 |
| 2023-04-26 | 11,000.00 | 11,470.00 | 10,670.00 | 11,070.00 | 8,950.80 | 232,527 |
| 2023-04-25 | 11,110.00 | 11,600.00 | 10,860.00 | 11,070.00 | 8,950.80 | 235,242 |
| 2023-04-24 | 11,310.00 | 11,320.00 | 11,040.00 | 11,150.00 | 9,015.49 | 165,955 |
| 2023-04-21 | 10,870.00 | 11,710.00 | 10,850.00 | 11,360.00 | 9,185.29 | 417,571 |
| 2023-04-20 | 11,540.00 | 11,540.00 | 11,060.00 | 11,090.00 | 8,966.97 | 258,696 |
| 2023-04-19 | 11,430.00 | 11,970.00 | 11,430.00 | 11,550.00 | 9,338.91 | 304,192 |
| 2023-04-18 | 11,900.00 | 11,900.00 | 11,400.00 | 11,420.00 | 9,233.80 | 274,234 |
| 2023-04-17 | 12,200.00 | 12,310.00 | 11,700.00 | 11,860.00 | 9,589.57 | 321,616 |
| 2023-04-14 | 11,600.00 | 12,300.00 | 11,600.00 | 12,000.00 | 9,702.77 | 800,741 |
| 2023-04-13 | 11,220.00 | 11,630.00 | 10,940.00 | 11,510.00 | 9,306.57 | 494,141 |
| 2023-04-12 | 11,770.00 | 11,770.00 | 11,280.00 | 11,290.00 | 9,128.69 | 427,267 |
| 2023-04-11 | 11,600.00 | 11,940.00 | 11,310.00 | 11,790.00 | 9,532.97 | 601,986 |
| 2023-04-10 | 12,380.00 | 12,450.00 | 11,520.00 | 11,700.00 | 9,460.20 | 694,795 |
| 2023-04-07 | 12,170.00 | 12,260.00 | 11,940.00 | 12,090.00 | 9,775.54 | 355,580 |
| 2023-04-06 | 12,450.00 | 12,520.00 | 12,050.00 | 12,110.00 | 9,791.71 | 526,319 |
| 2023-04-05 | 12,850.00 | 12,890.00 | 12,490.00 | 12,700.00 | 10,268.76 | 523,625 |
| 2023-04-04 | 13,250.00 | 13,460.00 | 12,820.00 | 12,820.00 | 10,365.79 | 505,303 |
| 2023-04-03 | 13,050.00 | 13,240.00 | 12,800.00 | 13,130.00 | 10,616.45 | 449,262 |
| 2023-03-31 | 13,750.00 | 13,750.00 | 12,880.00 | 12,900.00 | 10,430.48 | 706,126 |
| 2023-03-30 | 13,480.00 | 13,570.00 | 13,040.00 | 13,180.00 | 10,656.87 | 532,996 |
| 2023-03-29 | 13,830.00 | 13,860.00 | 13,200.00 | 13,420.00 | 10,850.93 | 671,398 |
| 2023-03-28 | 13,940.00 | 14,230.00 | 13,610.00 | 13,830.00 | 11,182.44 | 510,207 |
| 2023-03-27 | 14,240.00 | 14,240.00 | 13,510.00 | 13,820.00 | 11,174.35 | 627,000 |
| 2023-03-24 | 15,000.00 | 15,100.00 | 14,050.00 | 14,210.00 | 11,489.69 | 1,097,679 |
| 2023-03-23 | 15,300.00 | 15,410.00 | 14,800.00 | 14,870.00 | 12,023.35 | 1,475,771 |
| 2023-03-22 | 14,990.00 | 16,100.00 | 14,950.00 | 15,590.00 | 12,605.51 | 2,217,411 |
| 2023-03-21 | 15,060.00 | 15,450.00 | 14,800.00 | 14,800.00 | 11,966.75 | 767,861 |
| 2023-03-20 | 15,510.00 | 15,600.00 | 14,800.00 | 14,930.00 | 12,071.86 | 553,266 |
| 2023-03-17 | 15,100.00 | 15,640.00 | 14,690.00 | 15,320.00 | 12,387.20 | 1,018,987 |
| 2023-03-16 | 15,150.00 | 15,700.00 | 14,480.00 | 14,610.00 | 11,813.12 | 1,027,214 |
| 2023-03-15 | 15,820.00 | 15,820.00 | 15,000.00 | 15,160.00 | 12,257.83 | 740,254 |
| 2023-03-14 | 16,440.00 | 16,700.00 | 15,040.00 | 15,040.00 | 12,160.80 | 1,744,647 |
| 2023-03-13 | 14,500.00 | 16,440.00 | 14,300.00 | 16,250.00 | 13,139.17 | 3,179,287 |
| 2023-03-10 | 14,150.00 | 15,070.00 | 13,600.00 | 15,050.00 | 12,168.89 | 934,501 |
| 2023-03-09 | 15,050.00 | 15,290.00 | 14,210.00 | 14,590.00 | 11,796.95 | 887,371 |
| 2023-03-08 | 15,750.00 | 15,880.00 | 14,790.00 | 14,940.00 | 12,079.95 | 1,166,130 |
| 2023-03-07 | 16,060.00 | 16,880.00 | 15,860.00 | 15,990.00 | 12,928.94 | 1,529,627 |
| 2023-03-06 | 15,800.00 | 16,220.00 | 15,100.00 | 15,930.00 | 12,880.42 | 1,580,031 |
| 2023-03-03 | 16,370.00 | 16,420.00 | 15,560.00 | 15,800.00 | 12,775.31 | 1,321,126 |
| 2023-03-02 | 17,570.00 | 17,580.00 | 16,010.00 | 16,350.00 | 13,220.02 | 2,529,032 |
| 2023-02-28 | 16,010.00 | 17,940.00 | 15,550.00 | 17,550.00 | 14,190.30 | 6,688,462 |
| 2023-02-27 | 16,550.00 | 17,380.00 | 15,830.00 | 16,450.00 | 13,300.88 | 4,223,454 |
| 2023-02-24 | 15,680.00 | 17,150.00 | 15,100.00 | 15,820.00 | 12,791.48 | 10,624,775 |
| 2023-02-23 | 12,100.00 | 14,730.00 | 11,980.00 | 14,410.00 | 11,651.41 | 9,890,617 |
| 2023-02-22 | 12,270.00 | 12,300.00 | 11,840.00 | 11,900.00 | 9,621.91 | 847,681 |
| 2023-02-21 | 12,850.00 | 12,960.00 | 12,500.00 | 12,630.00 | 10,212.16 | 805,955 |
| 2023-02-20 | 12,250.00 | 12,650.00 | 12,230.00 | 12,620.00 | 10,204.08 | 807,982 |
| 2023-02-17 | 11,760.00 | 12,840.00 | 11,510.00 | 12,120.00 | 9,799.80 | 1,311,640 |
| 2023-02-16 | 12,540.00 | 12,590.00 | 11,500.00 | 12,120.00 | 9,799.80 | 1,214,888 |
| 2023-02-15 | 13,320.00 | 13,380.00 | 12,300.00 | 12,380.00 | 10,010.02 | 1,343,304 |
| 2023-02-14 | 13,800.00 | 14,310.00 | 13,170.00 | 13,450.00 | 10,875.19 | 2,987,989 |
| 2023-02-13 | 12,300.00 | 13,610.00 | 12,000.00 | 13,010.00 | 10,519.42 | 1,913,902 |
| 2023-02-10 | 12,750.00 | 12,770.00 | 12,170.00 | 12,200.00 | 9,864.48 | 628,269 |
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.