Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,220.00 | 2,310.00 | 2,205.00 | 2,300.00 | 1,859.70 | 77,086 |
| 2024-10-28 | 2,180.00 | 2,250.00 | 2,170.00 | 2,245.00 | 1,815.23 | 60,173 |
| 2024-10-25 | 2,215.00 | 2,270.00 | 2,175.00 | 2,180.00 | 1,762.67 | 66,720 |
| 2024-10-24 | 2,230.00 | 2,395.00 | 2,200.00 | 2,200.00 | 1,778.84 | 82,398 |
| 2024-10-23 | 2,280.00 | 2,350.00 | 2,270.00 | 2,285.00 | 1,847.57 | 57,357 |
| 2024-10-22 | 2,380.00 | 2,420.00 | 2,275.00 | 2,280.00 | 1,843.53 | 107,167 |
| 2024-10-21 | 2,400.00 | 2,425.00 | 2,345.00 | 2,370.00 | 1,916.30 | 74,500 |
| 2024-10-18 | 2,405.00 | 2,480.00 | 2,380.00 | 2,380.00 | 1,924.38 | 117,324 |
| 2024-10-17 | 2,495.00 | 2,495.00 | 2,410.00 | 2,440.00 | 1,972.90 | 70,045 |
| 2024-10-16 | 2,520.00 | 2,520.00 | 2,435.00 | 2,445.00 | 1,976.94 | 102,980 |
| 2024-10-15 | 2,535.00 | 2,580.00 | 2,500.00 | 2,510.00 | 2,029.50 | 76,492 |
| 2024-10-14 | 2,490.00 | 2,535.00 | 2,460.00 | 2,535.00 | 2,049.71 | 64,124 |
| 2024-10-11 | 2,565.00 | 2,590.00 | 2,445.00 | 2,490.00 | 2,013.32 | 171,213 |
| 2024-10-10 | 2,670.00 | 2,670.00 | 2,485.00 | 2,530.00 | 2,045.67 | 348,773 |
| 2024-10-08 | 2,690.00 | 2,690.00 | 2,605.00 | 2,625.00 | 2,122.48 | 80,109 |
| 2024-10-07 | 2,650.00 | 2,735.00 | 2,635.00 | 2,675.00 | 2,162.91 | 164,790 |
| 2024-10-04 | 2,750.00 | 2,770.00 | 2,660.00 | 2,675.00 | 2,162.91 | 132,441 |
| 2024-10-02 | 2,840.00 | 2,840.00 | 2,705.00 | 2,790.00 | 2,255.89 | 185,833 |
| 2024-09-30 | 2,830.00 | 3,060.00 | 2,830.00 | 2,855.00 | 2,308.45 | 361,180 |
| 2024-09-27 | 2,645.00 | 3,190.00 | 2,600.00 | 3,010.00 | 2,433.78 | 1,779,743 |
| 2024-09-26 | 2,580.00 | 2,670.00 | 2,545.00 | 2,665.00 | 2,154.82 | 114,727 |
| 2024-09-25 | 2,545.00 | 2,780.00 | 2,530.00 | 2,585.00 | 2,090.14 | 325,275 |
| 2024-09-24 | 2,535.00 | 2,600.00 | 2,525.00 | 2,545.00 | 2,057.80 | 52,253 |
| 2024-09-23 | 2,605.00 | 2,605.00 | 2,510.00 | 2,530.00 | 2,045.67 | 74,720 |
| 2024-09-20 | 2,500.00 | 2,585.00 | 2,475.00 | 2,515.00 | 2,033.54 | 106,144 |
| 2024-09-19 | 2,435.00 | 2,830.00 | 2,435.00 | 2,495.00 | 2,017.37 | 560,270 |
| 2024-09-13 | 2,445.00 | 2,500.00 | 2,410.00 | 2,410.00 | 1,948.64 | 61,944 |
| 2024-09-12 | 2,350.00 | 2,475.00 | 2,310.00 | 2,445.00 | 1,976.94 | 94,140 |
| 2024-09-11 | 2,325.00 | 2,395.00 | 2,300.00 | 2,340.00 | 1,892.04 | 96,247 |
| 2024-09-10 | 2,420.00 | 2,490.00 | 2,345.00 | 2,345.00 | 1,896.08 | 85,846 |
| 2024-09-09 | 2,330.00 | 2,460.00 | 2,330.00 | 2,440.00 | 1,972.90 | 59,418 |
| 2024-09-06 | 2,560.00 | 2,635.00 | 2,420.00 | 2,430.00 | 1,964.81 | 137,817 |
| 2024-09-05 | 2,590.00 | 2,790.00 | 2,510.00 | 2,555.00 | 2,065.88 | 178,399 |
| 2024-09-04 | 2,560.00 | 2,575.00 | 2,480.00 | 2,510.00 | 2,029.50 | 165,195 |
| 2024-09-03 | 2,530.00 | 2,695.00 | 2,500.00 | 2,630.00 | 2,126.52 | 178,284 |
| 2024-09-02 | 2,615.00 | 2,685.00 | 2,515.00 | 2,530.00 | 2,045.67 | 144,976 |
| 2024-08-30 | 2,550.00 | 2,760.00 | 2,550.00 | 2,610.00 | 2,110.35 | 344,711 |
| 2024-08-29 | 2,475.00 | 2,620.00 | 2,460.00 | 2,550.00 | 2,061.84 | 143,036 |
| 2024-08-28 | 2,830.00 | 2,830.00 | 2,500.00 | 2,525.00 | 2,041.62 | 437,835 |
| 2024-08-27 | 2,395.00 | 2,995.00 | 2,395.00 | 2,715.00 | 2,195.25 | 1,487,573 |
| 2024-08-26 | 2,440.00 | 2,480.00 | 2,415.00 | 2,420.00 | 1,956.72 | 62,349 |
| 2024-08-23 | 2,565.00 | 2,565.00 | 2,400.00 | 2,440.00 | 1,972.90 | 225,635 |
| 2024-08-22 | 2,460.00 | 2,670.00 | 2,460.00 | 2,510.00 | 2,029.50 | 276,927 |
| 2024-08-21 | 2,530.00 | 2,550.00 | 2,420.00 | 2,460.00 | 1,989.07 | 152,272 |
| 2024-08-20 | 2,465.00 | 2,575.00 | 2,350.00 | 2,530.00 | 2,045.67 | 204,007 |
| 2024-08-19 | 2,645.00 | 2,660.00 | 2,430.00 | 2,505.00 | 2,025.45 | 391,071 |
| 2024-08-16 | 2,660.00 | 2,775.00 | 2,645.00 | 2,660.00 | 2,150.78 | 423,316 |
| 2024-08-14 | 2,955.00 | 3,055.00 | 2,785.00 | 2,810.00 | 2,272.06 | 294,776 |
| 2024-08-13 | 3,085.00 | 3,110.00 | 2,775.00 | 2,890.00 | 2,336.75 | 352,158 |
| 2024-08-12 | 2,765.00 | 3,150.00 | 2,765.00 | 2,970.00 | 2,401.44 | 515,850 |
| 2024-08-09 | 2,700.00 | 2,850.00 | 2,700.00 | 2,730.00 | 2,207.38 | 203,265 |
| 2024-08-08 | 2,800.00 | 2,940.00 | 2,685.00 | 2,700.00 | 2,183.12 | 304,462 |
| 2024-08-07 | 2,765.00 | 3,060.00 | 2,765.00 | 2,910.00 | 2,352.92 | 289,273 |
| 2024-08-06 | 2,615.00 | 3,045.00 | 2,615.00 | 2,830.00 | 2,288.24 | 343,153 |
| 2024-08-05 | 3,080.00 | 3,090.00 | 2,605.00 | 2,680.00 | 2,166.95 | 684,465 |
| 2024-08-02 | 3,240.00 | 3,300.00 | 3,070.00 | 3,100.00 | 2,506.55 | 434,161 |
| 2024-08-01 | 3,235.00 | 3,445.00 | 3,160.00 | 3,295.00 | 2,664.22 | 578,067 |
| 2024-07-31 | 3,385.00 | 3,385.00 | 3,235.00 | 3,235.00 | 2,615.70 | 381,898 |
| 2024-07-30 | 3,405.00 | 3,470.00 | 3,265.00 | 3,380.00 | 2,732.95 | 399,825 |
| 2024-07-29 | 3,600.00 | 3,700.00 | 3,220.00 | 3,400.00 | 2,749.12 | 972,963 |
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.