Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,740.00 | 2,800.00 | 2,705.00 | 2,740.00 | 2,740.00 | 365,677 |
| 2025-07-24 | 2,820.00 | 2,845.00 | 2,735.00 | 2,740.00 | 2,740.00 | 498,326 |
| 2025-07-23 | 3,075.00 | 3,075.00 | 2,805.00 | 2,810.00 | 2,810.00 | 795,902 |
| 2025-07-22 | 3,065.00 | 3,115.00 | 2,960.00 | 3,000.00 | 3,000.00 | 516,668 |
| 2025-07-21 | 3,170.00 | 3,195.00 | 3,050.00 | 3,065.00 | 3,065.00 | 612,147 |
| 2025-07-18 | 3,090.00 | 3,185.00 | 3,005.00 | 3,165.00 | 3,165.00 | 750,586 |
| 2025-07-17 | 2,995.00 | 3,330.00 | 2,975.00 | 3,090.00 | 3,090.00 | 2,891,989 |
| 2025-07-16 | 2,970.00 | 3,065.00 | 2,950.00 | 2,995.00 | 2,995.00 | 403,964 |
| 2025-07-15 | 3,055.00 | 3,080.00 | 2,935.00 | 2,965.00 | 2,965.00 | 553,200 |
| 2025-07-14 | 3,000.00 | 3,110.00 | 2,940.00 | 3,050.00 | 3,050.00 | 590,766 |
| 2025-07-11 | 3,115.00 | 3,115.00 | 2,970.00 | 3,000.00 | 3,000.00 | 771,676 |
| 2025-07-10 | 3,295.00 | 3,295.00 | 3,090.00 | 3,105.00 | 3,105.00 | 1,170,983 |
| 2025-07-09 | 3,170.00 | 3,345.00 | 3,090.00 | 3,290.00 | 3,290.00 | 1,010,573 |
| 2025-07-08 | 3,115.00 | 3,200.00 | 3,020.00 | 3,160.00 | 3,160.00 | 928,226 |
| 2025-07-07 | 2,960.00 | 3,095.00 | 2,880.00 | 3,080.00 | 3,080.00 | 751,825 |
| 2025-07-04 | 3,005.00 | 3,065.00 | 2,905.00 | 2,960.00 | 2,960.00 | 589,188 |
| 2025-07-03 | 3,140.00 | 3,140.00 | 2,980.00 | 3,000.00 | 3,000.00 | 712,343 |
| 2025-07-02 | 3,100.00 | 3,115.00 | 2,980.00 | 3,065.00 | 3,065.00 | 610,345 |
| 2025-07-01 | 2,995.00 | 3,120.00 | 2,880.00 | 3,085.00 | 3,085.00 | 929,956 |
| 2025-06-30 | 3,150.00 | 3,265.00 | 2,890.00 | 2,985.00 | 2,985.00 | 1,474,557 |
| 2025-06-27 | 3,270.00 | 3,270.00 | 3,000.00 | 3,150.00 | 3,150.00 | 1,121,158 |
| 2025-06-26 | 3,550.00 | 3,565.00 | 3,095.00 | 3,150.00 | 3,150.00 | 2,512,605 |
| 2025-06-25 | 3,545.00 | 4,060.00 | 3,400.00 | 3,575.00 | 3,575.00 | 9,240,606 |
| 2025-06-24 | 3,595.00 | 3,660.00 | 3,390.00 | 3,500.00 | 3,500.00 | 2,756,849 |
| 2025-06-23 | 3,420.00 | 3,600.00 | 3,225.00 | 3,520.00 | 3,520.00 | 4,736,632 |
| 2025-06-20 | 3,400.00 | 3,665.00 | 3,180.00 | 3,420.00 | 3,420.00 | 7,861,997 |
| 2025-06-19 | 3,420.00 | 3,550.00 | 3,350.00 | 3,390.00 | 3,390.00 | 5,621,224 |
| 2025-06-18 | 3,025.00 | 3,775.00 | 2,910.00 | 3,415.00 | 3,415.00 | 26,128,740 |
| 2025-06-17 | 2,700.00 | 3,285.00 | 2,640.00 | 3,025.00 | 3,025.00 | 33,268,070 |
| 2025-06-16 | 2,080.00 | 2,540.00 | 2,070.00 | 2,540.00 | 2,540.00 | 14,903,330 |
| 2025-06-13 | 2,030.00 | 2,065.00 | 1,920.00 | 1,955.00 | 1,955.00 | 912,592 |
| 2025-06-12 | 2,165.00 | 2,200.00 | 2,005.00 | 2,015.00 | 2,015.00 | 878,962 |
| 2025-06-11 | 2,175.00 | 2,195.00 | 2,065.00 | 2,165.00 | 2,165.00 | 918,434 |
| 2025-06-10 | 2,100.00 | 2,190.00 | 2,000.00 | 2,175.00 | 2,175.00 | 1,362,492 |
| 2025-06-09 | 1,901.00 | 2,110.00 | 1,901.00 | 2,085.00 | 2,085.00 | 2,610,996 |
| 2025-06-05 | 1,946.00 | 1,951.00 | 1,859.00 | 1,881.00 | 1,881.00 | 870,797 |
| 2025-06-04 | 1,800.00 | 1,951.00 | 1,782.00 | 1,946.00 | 1,946.00 | 1,819,470 |
| 2025-06-02 | 1,720.00 | 1,795.00 | 1,700.00 | 1,760.00 | 1,760.00 | 416,417 |
| 2025-05-30 | 1,740.00 | 1,771.00 | 1,697.00 | 1,717.00 | 1,717.00 | 220,281 |
| 2025-05-29 | 1,761.00 | 1,779.00 | 1,721.00 | 1,727.00 | 1,727.00 | 216,802 |
| 2025-05-28 | 1,770.00 | 1,770.00 | 1,720.00 | 1,741.00 | 1,741.00 | 236,959 |
| 2025-05-27 | 1,775.00 | 1,797.00 | 1,738.00 | 1,755.00 | 1,755.00 | 195,898 |
| 2025-05-26 | 1,739.00 | 1,790.00 | 1,718.00 | 1,774.00 | 1,774.00 | 215,361 |
| 2025-05-23 | 1,729.00 | 1,742.00 | 1,687.00 | 1,722.00 | 1,722.00 | 307,314 |
| 2025-05-22 | 1,780.00 | 1,780.00 | 1,682.00 | 1,729.00 | 1,729.00 | 310,695 |
| 2025-05-21 | 1,815.00 | 1,836.00 | 1,780.00 | 1,780.00 | 1,780.00 | 297,126 |
| 2025-05-20 | 1,765.00 | 1,838.00 | 1,765.00 | 1,813.00 | 1,813.00 | 284,844 |
| 2025-05-19 | 1,785.00 | 1,819.00 | 1,704.00 | 1,794.00 | 1,794.00 | 495,599 |
| 2025-05-16 | 1,900.00 | 1,900.00 | 1,749.00 | 1,787.00 | 1,787.00 | 1,019,039 |
| 2025-05-15 | 1,889.00 | 1,946.00 | 1,831.00 | 1,911.00 | 1,911.00 | 718,434 |
| 2025-05-14 | 1,913.00 | 1,921.00 | 1,829.00 | 1,890.00 | 1,890.00 | 679,638 |
| 2025-05-13 | 1,829.00 | 2,080.00 | 1,760.00 | 1,913.00 | 1,913.00 | 4,481,953 |
| 2025-05-12 | 1,754.00 | 1,810.00 | 1,745.00 | 1,770.00 | 1,770.00 | 633,557 |
| 2025-05-09 | 1,738.00 | 1,760.00 | 1,698.00 | 1,750.00 | 1,750.00 | 454,947 |
| 2025-05-08 | 1,828.00 | 1,848.00 | 1,726.00 | 1,732.00 | 1,732.00 | 728,317 |
| 2025-05-07 | 1,871.00 | 1,877.00 | 1,713.00 | 1,828.00 | 1,828.00 | 1,265,085 |
| 2025-05-02 | 1,801.00 | 1,975.00 | 1,780.00 | 1,885.00 | 1,885.00 | 2,263,298 |
| 2025-04-30 | 1,845.00 | 1,912.00 | 1,800.00 | 1,801.00 | 1,801.00 | 1,438,097 |
| 2025-04-29 | 1,825.00 | 2,145.00 | 1,758.00 | 1,845.00 | 1,845.00 | 15,989,850 |
| 2025-04-28 | 1,704.00 | 1,765.00 | 1,658.00 | 1,668.00 | 1,668.00 | 266,499 |
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.