Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,383.00 | 1,500.00 | 1,377.00 | 1,394.00 | 1,394.00 | 161,703 |
| 2026-07-21 | 1,332.00 | 1,381.00 | 1,321.00 | 1,370.00 | 1,370.00 | 78,539 |
| 2026-07-20 | 1,410.00 | 1,414.00 | 1,319.00 | 1,343.00 | 1,343.00 | 138,992 |
| 2026-07-16 | 1,382.00 | 1,443.00 | 1,350.00 | 1,415.00 | 1,415.00 | 117,780 |
| 2026-07-15 | 1,324.00 | 1,457.00 | 1,324.00 | 1,408.00 | 1,408.00 | 360,028 |
| 2026-07-14 | 1,368.00 | 1,413.00 | 1,262.00 | 1,324.00 | 1,324.00 | 187,146 |
| 2026-07-13 | 1,447.00 | 1,496.00 | 1,360.00 | 1,368.00 | 1,368.00 | 111,777 |
| 2026-07-10 | 1,407.00 | 1,472.00 | 1,402.00 | 1,447.00 | 1,447.00 | 133,585 |
| 2026-07-09 | 1,351.00 | 1,470.00 | 1,351.00 | 1,407.00 | 1,407.00 | 143,932 |
| 2026-07-08 | 1,465.00 | 1,465.00 | 1,355.00 | 1,368.00 | 1,368.00 | 128,383 |
| 2026-07-07 | 1,500.00 | 1,502.00 | 1,420.00 | 1,440.00 | 1,440.00 | 142,864 |
| 2026-07-06 | 1,526.00 | 1,600.00 | 1,455.00 | 1,502.00 | 1,502.00 | 137,929 |
| 2026-07-03 | 1,562.00 | 1,577.00 | 1,480.00 | 1,525.00 | 1,525.00 | 162,535 |
| 2026-07-02 | 1,554.00 | 1,679.00 | 1,513.00 | 1,562.00 | 1,562.00 | 265,055 |
| 2026-07-01 | 1,470.00 | 1,675.00 | 1,470.00 | 1,554.00 | 1,554.00 | 410,894 |
| 2026-06-30 | 1,450.00 | 1,500.00 | 1,402.00 | 1,459.00 | 1,459.00 | 84,078 |
| 2026-06-29 | 1,250.00 | 1,450.00 | 1,250.00 | 1,450.00 | 1,450.00 | 138,703 |
| 2026-06-26 | 1,462.00 | 1,466.00 | 1,294.00 | 1,314.00 | 1,314.00 | 183,884 |
| 2026-06-25 | 1,429.00 | 1,453.00 | 1,380.00 | 1,395.00 | 1,395.00 | 201,984 |
| 2026-06-24 | 1,408.00 | 1,515.00 | 1,368.00 | 1,429.00 | 1,429.00 | 219,576 |
| 2026-06-23 | 1,490.00 | 1,600.00 | 1,396.00 | 1,405.00 | 1,405.00 | 371,133 |
| 2026-06-22 | 1,590.00 | 1,598.00 | 1,495.00 | 1,503.00 | 1,503.00 | 199,865 |
| 2026-06-19 | 1,650.00 | 1,669.00 | 1,534.00 | 1,580.00 | 1,580.00 | 294,130 |
| 2026-06-18 | 1,709.00 | 1,709.00 | 1,658.00 | 1,659.00 | 1,659.00 | 174,110 |
| 2026-06-17 | 1,704.00 | 1,745.00 | 1,691.00 | 1,709.00 | 1,709.00 | 210,797 |
| 2026-06-16 | 1,710.00 | 1,780.00 | 1,679.00 | 1,704.00 | 1,704.00 | 137,464 |
| 2026-06-15 | 1,727.00 | 1,777.00 | 1,700.00 | 1,730.00 | 1,730.00 | 137,704 |
| 2026-06-12 | 1,720.00 | 1,800.00 | 1,662.00 | 1,727.00 | 1,727.00 | 362,198 |
| 2026-06-11 | 1,682.00 | 1,726.00 | 1,630.00 | 1,720.00 | 1,720.00 | 217,758 |
| 2026-06-10 | 1,634.00 | 1,958.00 | 1,604.00 | 1,716.00 | 1,716.00 | 1,026,912 |
| 2026-06-09 | 1,558.00 | 1,635.00 | 1,558.00 | 1,635.00 | 1,635.00 | 291,532 |
| 2026-06-08 | 1,615.00 | 1,698.00 | 1,400.00 | 1,555.00 | 1,555.00 | 514,990 |
| 2026-06-05 | 1,689.00 | 1,734.00 | 1,620.00 | 1,652.00 | 1,652.00 | 279,758 |
| 2026-06-04 | 1,651.00 | 1,749.00 | 1,600.00 | 1,711.00 | 1,711.00 | 380,153 |
| 2026-06-02 | 1,910.00 | 1,912.00 | 1,725.00 | 1,725.00 | 1,725.00 | 764,125 |
| 2026-06-01 | 1,920.00 | 2,375.00 | 1,910.00 | 1,910.00 | 1,910.00 | 3,661,695 |
| 2026-05-29 | 1,830.00 | 1,986.00 | 1,730.00 | 1,871.00 | 1,871.00 | 739,582 |
| 2026-05-28 | 1,836.00 | 1,928.00 | 1,682.00 | 1,747.00 | 1,747.00 | 583,197 |
| 2026-05-27 | 1,960.00 | 2,025.00 | 1,859.00 | 1,891.00 | 1,891.00 | 549,240 |
| 2026-05-26 | 1,965.00 | 2,010.00 | 1,927.00 | 1,960.00 | 1,960.00 | 359,363 |
| 2026-05-22 | 1,901.00 | 2,025.00 | 1,901.00 | 1,947.00 | 1,947.00 | 573,544 |
| 2026-05-21 | 1,859.00 | 1,978.00 | 1,800.00 | 1,901.00 | 1,901.00 | 1,658,698 |
| 2026-05-20 | 1,851.00 | 1,913.00 | 1,813.00 | 1,857.00 | 1,857.00 | 351,443 |
| 2026-05-19 | 2,030.00 | 2,095.00 | 1,914.00 | 1,914.00 | 1,914.00 | 391,199 |
| 2026-05-18 | 2,070.00 | 2,135.00 | 1,990.00 | 2,030.00 | 2,030.00 | 518,867 |
| 2026-05-15 | 2,190.00 | 2,225.00 | 2,030.00 | 2,065.00 | 2,065.00 | 533,697 |
| 2026-05-14 | 2,180.00 | 2,220.00 | 2,075.00 | 2,165.00 | 2,165.00 | 569,014 |
| 2026-05-13 | 2,320.00 | 2,410.00 | 2,180.00 | 2,200.00 | 2,200.00 | 794,891 |
| 2026-05-12 | 2,315.00 | 2,375.00 | 2,200.00 | 2,325.00 | 2,325.00 | 622,217 |
| 2026-05-11 | 2,375.00 | 2,400.00 | 2,300.00 | 2,315.00 | 2,315.00 | 583,794 |
| 2026-05-08 | 2,435.00 | 2,485.00 | 2,340.00 | 2,375.00 | 2,375.00 | 599,228 |
| 2026-05-07 | 2,600.00 | 2,745.00 | 2,360.00 | 2,435.00 | 2,435.00 | 1,434,409 |
| 2026-05-06 | 2,540.00 | 2,775.00 | 2,500.00 | 2,550.00 | 2,550.00 | 1,037,433 |
| 2026-05-04 | 2,705.00 | 2,792.00 | 2,475.00 | 2,525.00 | 2,525.00 | 1,382,350 |
| 2026-04-30 | 2,880.00 | 2,910.00 | 2,680.00 | 2,700.00 | 2,700.00 | 801,176 |
| 2026-04-29 | 2,980.00 | 2,990.00 | 2,850.00 | 2,865.00 | 2,865.00 | 1,367,965 |
| 2026-04-28 | 2,860.00 | 3,235.00 | 2,775.00 | 3,100.00 | 3,100.00 | 5,273,646 |
| 2026-04-27 | 2,690.00 | 2,900.00 | 2,625.00 | 2,775.00 | 2,775.00 | 1,285,241 |
| 2026-04-24 | 2,700.00 | 2,765.00 | 2,595.00 | 2,670.00 | 2,670.00 | 619,888 |
| 2026-04-23 | 2,830.00 | 2,925.00 | 2,630.00 | 2,720.00 | 2,720.00 | 1,026,730 |
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.