Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,524.00 | 1,524.00 | 1,445.00 | 1,467.00 | 1,467.00 | 74,088 |
| 2026-10-19 | 1,429.00 | 1,541.00 | 1,403.00 | 1,507.00 | 1,507.00 | 62,906 |
| 2026-10-16 | 1,480.00 | 1,560.00 | 1,465.00 | 1,525.00 | 1,525.00 | 53,037 |
| 2026-10-15 | 1,470.00 | 1,534.00 | 1,416.00 | 1,465.00 | 1,465.00 | 93,959 |
| 2026-10-14 | 1,570.00 | 1,570.00 | 1,501.00 | 1,509.00 | 1,509.00 | 41,479 |
| 2026-10-13 | 1,565.00 | 1,565.00 | 1,468.00 | 1,510.00 | 1,510.00 | 200,413 |
| 2026-10-12 | 1,696.00 | 1,696.00 | 1,552.00 | 1,572.00 | 1,572.00 | 106,822 |
| 2026-10-08 | 1,700.00 | 1,702.00 | 1,600.00 | 1,682.00 | 1,682.00 | 211,324 |
| 2026-10-07 | 1,721.00 | 1,758.00 | 1,674.00 | 1,680.00 | 1,680.00 | 310,776 |
| 2026-10-06 | 1,649.00 | 1,720.00 | 1,624.00 | 1,700.00 | 1,700.00 | 222,716 |
| 2026-10-02 | 1,615.00 | 1,638.00 | 1,599.00 | 1,622.00 | 1,622.00 | 103,816 |
| 2026-10-01 | 1,593.00 | 1,623.00 | 1,506.00 | 1,612.00 | 1,612.00 | 158,096 |
| 2026-09-30 | 1,665.00 | 1,831.00 | 1,570.00 | 1,593.00 | 1,593.00 | 818,166 |
| 2026-09-29 | 1,492.00 | 1,542.00 | 1,450.00 | 1,526.00 | 1,526.00 | 137,771 |
| 2026-09-28 | 1,441.00 | 1,509.00 | 1,440.00 | 1,492.00 | 1,492.00 | 144,501 |
| 2026-09-23 | 1,477.00 | 1,485.00 | 1,414.00 | 1,441.00 | 1,441.00 | 83,579 |
| 2026-09-22 | 1,461.00 | 1,537.00 | 1,461.00 | 1,473.00 | 1,473.00 | 112,733 |
| 2026-09-21 | 1,439.00 | 1,500.00 | 1,432.00 | 1,460.00 | 1,460.00 | 142,512 |
| 2026-09-18 | 1,470.00 | 1,479.00 | 1,442.00 | 1,445.00 | 1,445.00 | 76,747 |
| 2026-09-17 | 1,420.00 | 1,471.00 | 1,411.00 | 1,445.00 | 1,445.00 | 135,190 |
| 2026-09-16 | 1,391.00 | 1,428.00 | 1,350.00 | 1,405.00 | 1,405.00 | 83,884 |
| 2026-09-15 | 1,400.00 | 1,427.00 | 1,365.00 | 1,381.00 | 1,381.00 | 104,634 |
| 2026-09-14 | 1,345.00 | 1,413.00 | 1,326.00 | 1,393.00 | 1,393.00 | 217,310 |
| 2026-09-11 | 1,410.00 | 1,410.00 | 1,313.00 | 1,345.00 | 1,345.00 | 57,442 |
| 2026-09-10 | 1,315.00 | 1,430.00 | 1,309.00 | 1,352.00 | 1,352.00 | 121,542 |
| 2026-09-09 | 1,297.00 | 1,330.00 | 1,297.00 | 1,319.00 | 1,319.00 | 37,046 |
| 2026-09-08 | 1,349.00 | 1,349.00 | 1,289.00 | 1,297.00 | 1,297.00 | 79,339 |
| 2026-09-07 | 1,270.00 | 1,323.00 | 1,250.00 | 1,300.00 | 1,300.00 | 103,587 |
| 2026-09-04 | 1,235.00 | 1,288.00 | 1,234.00 | 1,270.00 | 1,270.00 | 44,258 |
| 2026-09-03 | 1,226.00 | 1,248.00 | 1,198.00 | 1,235.00 | 1,235.00 | 122,785 |
| 2026-09-02 | 1,305.00 | 1,330.00 | 1,219.00 | 1,226.00 | 1,226.00 | 625,560 |
| 2026-09-01 | 1,362.00 | 1,362.00 | 1,293.00 | 1,330.00 | 1,330.00 | 107,450 |
| 2026-08-31 | 1,363.00 | 1,398.00 | 1,305.00 | 1,362.00 | 1,362.00 | 52,292 |
| 2026-08-28 | 1,344.00 | 1,384.00 | 1,320.00 | 1,352.00 | 1,352.00 | 83,171 |
| 2026-08-27 | 1,398.00 | 1,398.00 | 1,340.00 | 1,344.00 | 1,344.00 | 55,667 |
| 2026-08-26 | 1,368.00 | 1,370.00 | 1,313.00 | 1,344.00 | 1,344.00 | 93,602 |
| 2026-08-25 | 1,320.00 | 1,460.00 | 1,265.00 | 1,356.00 | 1,356.00 | 381,447 |
| 2026-08-24 | 1,343.00 | 1,383.00 | 1,315.00 | 1,317.00 | 1,317.00 | 84,232 |
| 2026-08-21 | 1,314.00 | 1,436.00 | 1,296.00 | 1,343.00 | 1,343.00 | 226,756 |
| 2026-08-20 | 1,330.00 | 1,336.00 | 1,293.00 | 1,301.00 | 1,301.00 | 101,490 |
| 2026-08-19 | 1,309.00 | 1,336.00 | 1,291.00 | 1,293.00 | 1,293.00 | 178,293 |
| 2026-08-18 | 1,395.00 | 1,407.00 | 1,331.00 | 1,332.00 | 1,332.00 | 231,996 |
| 2026-08-14 | 1,416.00 | 1,458.00 | 1,370.00 | 1,407.00 | 1,407.00 | 180,592 |
| 2026-08-13 | 1,520.00 | 1,535.00 | 1,413.00 | 1,416.00 | 1,416.00 | 229,365 |
| 2026-08-12 | 1,549.00 | 1,551.00 | 1,490.00 | 1,520.00 | 1,520.00 | 68,449 |
| 2026-08-11 | 1,550.00 | 1,562.00 | 1,500.00 | 1,550.00 | 1,550.00 | 83,160 |
| 2026-08-10 | 1,501.00 | 1,570.00 | 1,501.00 | 1,550.00 | 1,550.00 | 117,104 |
| 2026-08-07 | 1,498.00 | 1,565.00 | 1,484.00 | 1,494.00 | 1,494.00 | 135,604 |
| 2026-08-06 | 1,550.00 | 1,560.00 | 1,470.00 | 1,511.00 | 1,511.00 | 100,220 |
| 2026-08-05 | 1,530.00 | 1,583.00 | 1,524.00 | 1,550.00 | 1,550.00 | 162,945 |
| 2026-08-04 | 1,429.00 | 1,570.00 | 1,429.00 | 1,530.00 | 1,530.00 | 250,648 |
| 2026-08-03 | 1,384.00 | 1,466.00 | 1,364.00 | 1,425.00 | 1,425.00 | 139,998 |
| 2026-07-31 | 1,410.00 | 1,410.00 | 1,315.00 | 1,384.00 | 1,384.00 | 111,538 |
| 2026-07-30 | 1,259.00 | 1,380.00 | 1,259.00 | 1,280.00 | 1,280.00 | 127,435 |
| 2026-07-29 | 1,410.00 | 1,469.00 | 1,272.00 | 1,285.00 | 1,285.00 | 223,615 |
| 2026-07-28 | 1,440.00 | 1,527.00 | 1,380.00 | 1,406.00 | 1,406.00 | 324,873 |
| 2026-07-27 | 1,525.00 | 1,853.00 | 1,422.00 | 1,482.00 | 1,482.00 | 2,415,574 |
| 2026-07-24 | 1,474.00 | 1,487.00 | 1,403.00 | 1,426.00 | 1,426.00 | 99,359 |
| 2026-07-23 | 1,394.00 | 1,512.00 | 1,394.00 | 1,466.00 | 1,466.00 | 180,781 |
| 2026-07-22 | 1,383.00 | 1,500.00 | 1,377.00 | 1,394.00 | 1,394.00 | 161,703 |
Page 1 of 2 · 61 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.