Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 347860.KQ stock page

Alchera Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-221,962.001,979.001,851.001,909.001,909.00639,035
2026-01-212,020.002,035.001,900.001,945.001,945.00461,088
2026-01-201,985.002,120.001,965.002,050.002,050.00628,637
2026-01-192,000.002,005.001,948.001,979.001,979.00374,769
2026-01-162,025.002,100.001,990.001,994.001,994.00300,968
2026-01-152,080.002,080.001,967.002,025.002,025.00780,012
2026-01-142,095.002,115.002,055.002,080.002,080.00228,087
2026-01-132,135.002,155.002,070.002,095.002,095.00313,121
2026-01-122,130.002,150.002,075.002,135.002,135.00346,137
2026-01-092,150.002,175.002,090.002,130.002,130.00291,094
2026-01-082,240.002,250.002,115.002,150.002,150.00537,050
2026-01-072,325.002,325.002,205.002,240.002,240.00391,894
2026-01-062,350.002,425.002,315.002,325.002,325.00251,994
2026-01-052,485.002,495.002,300.002,340.002,340.00578,458
2026-01-022,390.002,500.002,330.002,475.002,475.00345,746
2025-12-302,410.002,425.002,340.002,390.002,390.00212,345
2025-12-292,305.002,450.002,290.002,410.002,410.00344,775
2025-12-262,345.002,385.002,305.002,305.002,305.00124,645
2025-12-242,420.002,470.002,335.002,345.002,345.00245,944
2025-12-232,550.002,550.002,410.002,420.002,420.00309,000
2025-12-222,385.002,525.002,385.002,505.002,505.00427,066
2025-12-192,310.002,420.002,305.002,385.002,385.00204,779
2025-12-182,355.002,420.002,245.002,360.002,360.00164,756
2025-12-172,375.002,460.002,350.002,360.002,360.00271,805
2025-12-162,405.002,445.002,350.002,375.002,375.00283,170
2025-12-152,405.002,480.002,360.002,405.002,405.00188,603
2025-12-122,440.002,460.002,390.002,455.002,455.00230,333
2025-12-112,435.002,495.002,350.002,400.002,400.00242,619
2025-12-102,495.002,495.002,415.002,435.002,435.00132,532
2025-12-092,490.002,500.002,420.002,460.002,460.00133,684
2025-12-082,435.002,510.002,410.002,485.002,485.00255,998
2025-12-052,435.002,475.002,400.002,435.002,435.00207,943
2025-12-042,415.002,500.002,385.002,430.002,430.00161,487
2025-12-032,405.002,450.002,335.002,440.002,440.00171,180
2025-12-022,410.002,450.002,365.002,405.002,405.00192,003
2025-12-012,550.002,580.002,380.002,410.002,410.00418,393
2025-11-282,300.002,430.002,280.002,430.002,430.00372,639
2025-11-272,315.002,370.002,205.002,260.002,260.00369,060
2025-11-262,335.002,375.002,285.002,310.002,310.00273,783
2025-11-252,375.002,375.002,250.002,335.002,335.00174,828
2025-11-242,310.002,355.002,240.002,285.002,285.00217,970
2025-11-212,380.002,440.002,260.002,285.002,285.00256,693
2025-11-202,355.002,520.002,325.002,450.002,450.00345,347
2025-11-192,280.002,345.002,215.002,325.002,325.00223,841
2025-11-182,380.002,380.002,270.002,280.002,280.00222,275
2025-11-172,390.002,450.002,275.002,395.002,395.00306,585
2025-11-142,400.002,480.002,350.002,385.002,385.00238,608
2025-11-132,500.002,535.002,410.002,490.002,490.00220,672
2025-11-122,430.002,555.002,385.002,500.002,500.00358,783
2025-11-112,495.002,590.002,345.002,380.002,380.00712,452
2025-11-102,540.002,600.002,495.002,495.002,495.00259,387
2025-11-072,660.002,680.002,450.002,540.002,540.00684,201
2025-11-062,850.002,875.002,680.002,705.002,705.00360,367
2025-11-052,865.002,865.002,650.002,815.002,815.00616,143
2025-11-042,850.002,860.002,725.002,835.002,835.00418,389
2025-11-032,715.002,910.002,715.002,830.002,830.001,107,992
2025-10-312,570.002,750.002,560.002,710.002,710.00541,473
2025-10-302,710.002,745.002,575.002,575.002,575.00506,313
2025-10-292,780.002,800.002,690.002,690.002,690.00559,456
2025-10-282,670.002,740.002,600.002,695.002,695.00406,853
← NewerPage 4 of 5 · 245 trading daysOlder →

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.