See inside every stock. Pro
WatchlistPro
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%WTI99.27▲ 2.18%
← 347860.KQ stock page

Alchera Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,690.002,710.002,630.002,670.002,670.00410,392
2025-10-242,710.002,740.002,680.002,700.002,700.00292,551
2025-10-232,735.002,785.002,700.002,710.002,710.00228,501
2025-10-222,800.002,800.002,680.002,735.002,735.00284,658
2025-10-212,850.002,875.002,750.002,790.002,790.00387,035
2025-10-202,685.002,830.002,665.002,800.002,800.00368,073
2025-10-172,770.002,770.002,670.002,685.002,685.00389,842
2025-10-162,785.002,950.002,750.002,770.002,770.00583,214
2025-10-152,680.002,730.002,640.002,695.002,695.00360,307
2025-10-142,810.002,860.002,640.002,680.002,680.00712,235
2025-10-132,875.002,950.002,730.002,805.002,805.00629,511
2025-10-102,855.002,950.002,790.002,900.002,900.00389,837
2025-10-022,880.002,940.002,845.002,855.002,855.00348,048
2025-10-012,875.002,975.002,845.002,880.002,880.00309,178
2025-09-302,880.002,955.002,860.002,905.002,905.00269,352
2025-09-292,945.003,065.002,935.002,945.002,945.00303,034
2025-09-263,080.003,080.002,935.002,945.002,945.00507,790
2025-09-253,065.003,200.002,945.003,075.003,075.00779,035
2025-09-243,090.003,245.003,035.003,065.003,065.001,473,924
2025-09-232,965.003,280.002,960.003,080.003,080.002,945,497
2025-09-223,030.003,050.002,900.002,930.002,930.00620,017
2025-09-192,825.003,010.002,797.002,985.002,985.001,070,268
2025-09-182,825.002,835.002,775.002,820.002,820.00313,555
2025-09-172,810.002,830.002,765.002,780.002,780.00229,053
2025-09-162,890.002,905.002,800.002,830.002,830.00486,955
2025-09-152,935.002,955.002,840.002,880.002,880.00511,274
2025-09-122,975.002,985.002,870.002,930.002,930.00834,620
2025-09-112,860.003,230.002,860.002,985.002,985.004,935,764
2025-09-102,790.002,925.002,790.002,845.002,845.00477,724
2025-09-092,810.002,815.002,650.002,785.002,785.00227,405
2025-09-082,760.002,845.002,750.002,780.002,780.00256,376
2025-09-052,765.002,815.002,750.002,785.002,785.00156,127
2025-09-042,795.002,845.002,750.002,765.002,765.00155,738
2025-09-032,850.002,850.002,785.002,795.002,795.00224,548
2025-09-022,700.002,960.002,700.002,820.002,820.00943,052
2025-09-012,765.002,765.002,660.002,700.002,700.00243,159
2025-08-292,785.002,880.002,730.002,765.002,765.00227,645
2025-08-282,715.002,800.002,700.002,785.002,785.00174,401
2025-08-272,765.002,765.002,690.002,755.002,755.00193,402
2025-08-262,865.002,865.002,730.002,765.002,765.00353,764
2025-08-252,645.003,060.002,645.002,865.002,865.001,855,982
2025-08-222,550.002,660.002,550.002,635.002,635.00206,294
2025-08-212,580.002,680.002,520.002,550.002,550.00343,894
2025-08-202,715.002,760.002,560.002,570.002,570.00542,503
2025-08-192,760.002,825.002,715.002,760.002,760.00211,999
2025-08-182,790.002,840.002,750.002,755.002,755.00240,308
2025-08-142,860.002,905.002,765.002,790.002,790.00417,887
2025-08-132,870.002,985.002,845.002,860.002,860.00688,971
2025-08-122,825.002,925.002,740.002,865.002,865.00395,126
2025-08-112,790.002,955.002,740.002,825.002,825.00586,961
2025-08-082,805.002,835.002,780.002,790.002,790.00221,518
2025-08-072,805.002,835.002,710.002,790.002,790.00302,624
2025-08-062,800.002,850.002,735.002,750.002,750.00282,605
2025-08-052,880.002,920.002,745.002,770.002,770.00734,606
2025-08-042,870.002,980.002,755.002,880.002,880.00547,986
2025-08-012,925.002,950.002,785.002,880.002,880.00589,261
2025-07-312,965.003,070.002,830.002,975.002,975.00727,174
2025-07-302,930.003,025.002,815.002,925.002,925.00667,102
2025-07-292,710.003,195.002,700.002,920.002,920.004,615,735
2025-07-282,750.002,865.002,705.002,715.002,715.00439,653
← NewerPage 5 of 21 · 1,223 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.