Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,714.00 | 1,736.00 | 1,680.00 | 1,703.00 | 1,703.00 | 247,929 |
| 2025-04-24 | 1,685.00 | 1,758.00 | 1,670.00 | 1,692.00 | 1,692.00 | 541,535 |
| 2025-04-23 | 1,770.00 | 1,815.00 | 1,666.00 | 1,684.00 | 1,684.00 | 684,035 |
| 2025-04-22 | 1,745.00 | 1,788.00 | 1,732.00 | 1,787.00 | 1,787.00 | 663,688 |
| 2025-04-21 | 1,795.00 | 1,827.00 | 1,765.00 | 1,774.00 | 1,774.00 | 510,383 |
| 2025-04-18 | 1,831.00 | 1,915.00 | 1,702.00 | 1,762.00 | 1,762.00 | 2,147,681 |
| 2025-04-17 | 1,606.00 | 1,944.00 | 1,599.00 | 1,830.00 | 1,830.00 | 3,642,053 |
| 2025-04-16 | 1,670.00 | 1,691.00 | 1,583.00 | 1,606.00 | 1,606.00 | 776,266 |
| 2025-04-15 | 1,600.00 | 1,697.00 | 1,520.00 | 1,678.00 | 1,678.00 | 2,146,194 |
| 2025-04-14 | 1,388.00 | 1,622.00 | 1,348.00 | 1,576.00 | 1,576.00 | 4,461,229 |
| 2025-04-11 | 1,320.00 | 1,347.00 | 1,307.00 | 1,338.00 | 1,338.00 | 287,939 |
| 2025-04-10 | 1,324.00 | 1,333.00 | 1,277.00 | 1,322.00 | 1,322.00 | 488,565 |
| 2025-04-09 | 1,291.00 | 1,314.00 | 1,255.00 | 1,273.00 | 1,273.00 | 203,949 |
| 2025-04-08 | 1,282.00 | 1,324.00 | 1,282.00 | 1,291.00 | 1,291.00 | 266,022 |
| 2025-04-07 | 1,337.00 | 1,341.00 | 1,260.00 | 1,282.00 | 1,282.00 | 378,994 |
| 2025-04-04 | 1,390.00 | 1,404.00 | 1,311.00 | 1,348.00 | 1,348.00 | 529,242 |
| 2025-04-03 | 1,390.00 | 1,425.00 | 1,387.00 | 1,390.00 | 1,390.00 | 231,655 |
| 2025-04-02 | 1,488.00 | 1,570.00 | 1,421.00 | 1,429.00 | 1,429.00 | 356,858 |
| 2025-04-01 | 1,455.00 | 1,503.00 | 1,443.00 | 1,488.00 | 1,488.00 | 285,912 |
| 2025-03-31 | 1,510.00 | 1,510.00 | 1,446.00 | 1,454.00 | 1,454.00 | 304,655 |
| 2025-03-28 | 1,578.00 | 1,578.00 | 1,490.00 | 1,525.00 | 1,525.00 | 458,720 |
| 2025-03-27 | 1,493.00 | 1,716.00 | 1,461.00 | 1,547.00 | 1,547.00 | 3,681,474 |
| 2025-03-26 | 1,488.00 | 1,550.00 | 1,483.00 | 1,493.00 | 1,493.00 | 384,722 |
| 2025-03-25 | 1,522.00 | 1,528.00 | 1,486.00 | 1,500.00 | 1,500.00 | 266,014 |
| 2025-03-24 | 1,581.00 | 1,587.00 | 1,501.00 | 1,510.00 | 1,510.00 | 428,640 |
| 2025-03-21 | 1,505.00 | 1,575.00 | 1,478.00 | 1,550.00 | 1,550.00 | 395,342 |
| 2025-03-20 | 1,541.00 | 1,590.00 | 1,504.00 | 1,544.00 | 1,544.00 | 781,487 |
| 2025-03-19 | 1,666.00 | 1,752.00 | 1,540.00 | 1,555.00 | 1,555.00 | 5,950,833 |
| 2025-03-18 | 1,460.00 | 1,475.00 | 1,422.00 | 1,455.00 | 1,455.00 | 362,151 |
| 2025-03-17 | 1,423.00 | 1,470.00 | 1,423.00 | 1,430.00 | 1,430.00 | 488,836 |
| 2025-03-14 | 1,351.00 | 1,421.00 | 1,351.00 | 1,420.00 | 1,420.00 | 275,659 |
| 2025-03-13 | 1,376.00 | 1,402.00 | 1,348.00 | 1,351.00 | 1,351.00 | 133,701 |
| 2025-03-12 | 1,351.00 | 1,378.00 | 1,346.00 | 1,376.00 | 1,376.00 | 171,643 |
| 2025-03-11 | 1,367.00 | 1,370.00 | 1,343.00 | 1,348.00 | 1,348.00 | 229,592 |
| 2025-03-10 | 1,420.00 | 1,420.00 | 1,383.00 | 1,385.00 | 1,385.00 | 150,111 |
| 2025-03-07 | 1,400.00 | 1,432.00 | 1,387.00 | 1,400.00 | 1,400.00 | 157,746 |
| 2025-03-06 | 1,470.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,400.00 | 186,947 |
| 2025-03-05 | 1,390.00 | 1,440.00 | 1,390.00 | 1,433.00 | 1,433.00 | 284,403 |
| 2025-03-04 | 1,399.00 | 1,438.00 | 1,378.00 | 1,390.00 | 1,390.00 | 363,693 |
| 2025-02-28 | 1,417.00 | 1,689.00 | 1,383.00 | 1,401.00 | 1,401.00 | 771,609 |
| 2025-02-27 | 1,374.00 | 1,464.00 | 1,373.00 | 1,421.00 | 1,421.00 | 658,661 |
| 2025-02-26 | 1,385.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,374.00 | 297,803 |
| 2025-02-25 | 1,411.00 | 1,411.00 | 1,370.00 | 1,384.00 | 1,384.00 | 299,705 |
| 2025-02-24 | 1,373.00 | 1,400.00 | 1,368.00 | 1,393.00 | 1,393.00 | 290,317 |
| 2025-02-21 | 1,377.00 | 1,382.00 | 1,364.00 | 1,373.00 | 1,373.00 | 294,300 |
| 2025-02-20 | 1,402.00 | 1,419.00 | 1,373.00 | 1,379.00 | 1,379.00 | 534,162 |
| 2025-02-19 | 1,381.00 | 1,499.00 | 1,364.00 | 1,408.00 | 1,408.00 | 1,394,027 |
| 2025-02-18 | 1,380.00 | 1,410.00 | 1,351.00 | 1,381.00 | 1,381.00 | 629,699 |
| 2025-02-17 | 1,379.00 | 1,426.00 | 1,363.00 | 1,381.00 | 1,381.00 | 3,164,677 |
| 2025-02-14 | 1,715.00 | 1,765.00 | 1,701.00 | 1,713.00 | 1,713.00 | 127,411 |
| 2025-02-13 | 1,745.00 | 1,765.00 | 1,700.00 | 1,715.00 | 1,715.00 | 183,062 |
| 2025-02-12 | 1,792.00 | 1,800.00 | 1,744.00 | 1,751.00 | 1,751.00 | 173,955 |
| 2025-02-11 | 1,846.00 | 1,865.00 | 1,779.00 | 1,792.00 | 1,792.00 | 254,246 |
| 2025-02-10 | 1,700.00 | 1,861.00 | 1,696.00 | 1,846.00 | 1,846.00 | 514,247 |
| 2025-02-07 | 1,746.00 | 1,747.00 | 1,660.00 | 1,691.00 | 1,691.00 | 213,651 |
| 2025-02-06 | 1,768.00 | 1,900.00 | 1,691.00 | 1,745.00 | 1,745.00 | 1,007,892 |
| 2025-02-05 | 1,550.00 | 1,690.00 | 1,550.00 | 1,665.00 | 1,665.00 | 341,646 |
| 2025-02-04 | 1,531.00 | 1,583.00 | 1,531.00 | 1,555.00 | 1,555.00 | 169,351 |
| 2025-02-03 | 1,660.00 | 1,661.00 | 1,531.00 | 1,531.00 | 1,531.00 | 274,818 |
| 2025-01-31 | 1,585.00 | 1,870.00 | 1,526.00 | 1,660.00 | 1,660.00 | 936,905 |
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.