Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,628.00 | 1,644.00 | 1,583.00 | 1,585.00 | 1,585.00 | 176,856 |
| 2025-01-23 | 1,664.00 | 1,679.00 | 1,624.00 | 1,628.00 | 1,628.00 | 181,838 |
| 2025-01-22 | 1,730.00 | 1,730.00 | 1,631.00 | 1,665.00 | 1,665.00 | 361,830 |
| 2025-01-21 | 1,764.00 | 1,794.00 | 1,700.00 | 1,743.00 | 1,743.00 | 172,493 |
| 2025-01-20 | 1,780.00 | 1,799.00 | 1,720.00 | 1,760.00 | 1,760.00 | 169,155 |
| 2025-01-17 | 1,860.00 | 1,990.00 | 1,800.00 | 1,804.00 | 1,804.00 | 546,033 |
| 2025-01-16 | 1,831.00 | 1,865.00 | 1,720.00 | 1,806.00 | 1,806.00 | 294,726 |
| 2025-01-15 | 1,840.00 | 1,865.00 | 1,799.00 | 1,799.00 | 1,799.00 | 165,947 |
| 2025-01-14 | 1,900.00 | 1,901.00 | 1,775.00 | 1,799.00 | 1,799.00 | 348,146 |
| 2025-01-13 | 2,160.00 | 2,195.00 | 1,905.00 | 1,907.00 | 1,907.00 | 565,445 |
| 2025-01-10 | 1,945.00 | 2,175.00 | 1,907.00 | 2,060.00 | 2,060.00 | 722,421 |
| 2025-01-09 | 1,998.00 | 1,998.00 | 1,887.00 | 1,905.00 | 1,905.00 | 196,417 |
| 2025-01-08 | 2,010.00 | 2,115.00 | 1,906.00 | 1,998.00 | 1,998.00 | 367,446 |
| 2025-01-07 | 2,125.00 | 2,220.00 | 2,000.00 | 2,010.00 | 2,010.00 | 361,953 |
| 2025-01-06 | 2,060.00 | 2,165.00 | 1,986.00 | 2,125.00 | 2,125.00 | 453,401 |
| 2025-01-03 | 1,869.00 | 2,300.00 | 1,781.00 | 2,105.00 | 2,105.00 | 3,420,878 |
| 2025-01-02 | 1,702.00 | 1,780.00 | 1,691.00 | 1,770.00 | 1,770.00 | 88,073 |
| 2024-12-30 | 1,660.00 | 1,724.00 | 1,642.00 | 1,704.00 | 1,704.00 | 33,578 |
| 2024-12-27 | 1,706.00 | 1,714.00 | 1,647.00 | 1,647.00 | 1,647.00 | 86,738 |
| 2024-12-26 | 1,705.00 | 1,849.00 | 1,697.00 | 1,705.00 | 1,705.00 | 151,927 |
| 2024-12-24 | 1,701.00 | 1,750.00 | 1,694.00 | 1,705.00 | 1,705.00 | 51,870 |
| 2024-12-23 | 1,800.00 | 1,900.00 | 1,685.00 | 1,694.00 | 1,694.00 | 281,597 |
| 2024-12-20 | 2,150.00 | 2,205.00 | 2,105.00 | 2,110.00 | 1,706.07 | 152,881 |
| 2024-12-19 | 2,185.00 | 2,185.00 | 2,080.00 | 2,150.00 | 1,738.41 | 96,404 |
| 2024-12-18 | 2,080.00 | 2,245.00 | 2,080.00 | 2,185.00 | 1,766.71 | 135,131 |
| 2024-12-17 | 2,180.00 | 2,200.00 | 2,065.00 | 2,100.00 | 1,697.98 | 64,490 |
| 2024-12-16 | 2,155.00 | 2,200.00 | 2,110.00 | 2,175.00 | 1,758.63 | 123,547 |
| 2024-12-13 | 2,040.00 | 2,170.00 | 2,040.00 | 2,135.00 | 1,726.28 | 133,787 |
| 2024-12-12 | 1,999.00 | 2,040.00 | 1,970.00 | 2,030.00 | 1,641.38 | 73,499 |
| 2024-12-11 | 1,999.00 | 2,050.00 | 1,921.00 | 2,010.00 | 1,625.21 | 94,775 |
| 2024-12-10 | 1,755.00 | 1,926.00 | 1,755.00 | 1,919.00 | 1,551.63 | 99,358 |
| 2024-12-09 | 1,955.00 | 1,955.00 | 1,802.00 | 1,802.00 | 1,457.03 | 205,103 |
| 2024-12-06 | 2,010.00 | 2,140.00 | 1,895.00 | 1,958.00 | 1,583.17 | 209,583 |
| 2024-12-05 | 2,045.00 | 2,160.00 | 1,999.00 | 2,050.00 | 1,657.56 | 134,191 |
| 2024-12-04 | 2,045.00 | 2,095.00 | 1,951.00 | 2,020.00 | 1,633.30 | 152,755 |
| 2024-12-03 | 2,190.00 | 2,190.00 | 2,095.00 | 2,110.00 | 1,706.07 | 161,055 |
| 2024-12-02 | 1,990.00 | 2,460.00 | 1,990.00 | 2,090.00 | 1,689.90 | 1,635,513 |
| 2024-11-29 | 2,040.00 | 2,045.00 | 1,948.00 | 1,974.00 | 1,596.11 | 203,869 |
| 2024-11-28 | 2,220.00 | 2,220.00 | 2,040.00 | 2,040.00 | 1,649.47 | 195,537 |
| 2024-11-27 | 1,983.00 | 2,350.00 | 1,966.00 | 2,145.00 | 1,734.37 | 768,822 |
| 2024-11-26 | 2,010.00 | 2,035.00 | 1,971.00 | 1,980.00 | 1,600.96 | 106,450 |
| 2024-11-25 | 2,000.00 | 2,035.00 | 1,966.00 | 2,000.00 | 1,617.13 | 112,997 |
| 2024-11-22 | 1,999.00 | 2,095.00 | 1,962.00 | 1,990.00 | 1,609.04 | 74,256 |
| 2024-11-21 | 2,030.00 | 2,075.00 | 1,959.00 | 1,959.00 | 1,583.98 | 91,988 |
| 2024-11-20 | 2,010.00 | 2,065.00 | 1,964.00 | 1,985.00 | 1,605.00 | 100,481 |
| 2024-11-19 | 2,035.00 | 2,075.00 | 1,990.00 | 1,997.00 | 1,614.70 | 57,718 |
| 2024-11-18 | 2,050.00 | 2,135.00 | 2,020.00 | 2,020.00 | 1,633.30 | 87,462 |
| 2024-11-15 | 2,110.00 | 2,130.00 | 1,849.00 | 2,000.00 | 1,617.13 | 304,515 |
| 2024-11-14 | 1,948.00 | 2,500.00 | 1,948.00 | 2,130.00 | 1,722.24 | 821,872 |
| 2024-11-13 | 2,020.00 | 2,040.00 | 1,890.00 | 1,947.00 | 1,574.27 | 129,611 |
| 2024-11-12 | 2,070.00 | 2,100.00 | 2,000.00 | 2,020.00 | 1,633.30 | 111,707 |
| 2024-11-11 | 2,210.00 | 2,265.00 | 2,070.00 | 2,085.00 | 1,685.86 | 122,206 |
| 2024-11-08 | 2,210.00 | 2,285.00 | 2,205.00 | 2,210.00 | 1,786.93 | 68,827 |
| 2024-11-07 | 2,295.00 | 2,340.00 | 2,205.00 | 2,230.00 | 1,803.10 | 83,624 |
| 2024-11-06 | 2,260.00 | 2,440.00 | 2,250.00 | 2,300.00 | 1,859.70 | 147,494 |
| 2024-11-05 | 2,385.00 | 2,385.00 | 2,255.00 | 2,280.00 | 1,843.53 | 38,227 |
| 2024-11-04 | 2,195.00 | 2,295.00 | 2,170.00 | 2,280.00 | 1,843.53 | 43,789 |
| 2024-11-01 | 2,175.00 | 2,245.00 | 2,175.00 | 2,195.00 | 1,774.80 | 60,956 |
| 2024-10-31 | 2,300.00 | 2,320.00 | 2,225.00 | 2,265.00 | 1,831.40 | 56,641 |
| 2024-10-30 | 2,300.00 | 2,325.00 | 2,260.00 | 2,315.00 | 1,871.83 | 50,170 |
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.