ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 48,500.00 | 64,500.00 | 48,500.00 | 62,600.00 | 62,600.00 | 420,999 |
| 2026-10-16 | 49,200.00 | 53,550.00 | 46,850.00 | 51,800.00 | 51,800.00 | 107,222 |
| 2026-10-15 | 53,000.00 | 54,600.00 | 46,750.00 | 48,550.00 | 48,550.00 | 178,104 |
| 2026-10-14 | 59,100.00 | 59,100.00 | 51,600.00 | 54,800.00 | 54,800.00 | 193,839 |
| 2026-10-13 | 56,200.00 | 59,300.00 | 53,600.00 | 59,300.00 | 59,300.00 | 150,416 |
| 2026-10-12 | 57,300.00 | 59,400.00 | 55,800.00 | 58,100.00 | 58,100.00 | 157,356 |
| 2026-10-08 | 49,500.00 | 59,200.00 | 48,650.00 | 57,300.00 | 57,300.00 | 384,180 |
| 2026-10-07 | 50,400.00 | 53,600.00 | 48,225.00 | 48,750.00 | 48,750.00 | 210,307 |
| 2026-10-06 | 45,600.00 | 54,500.00 | 45,300.00 | 50,600.00 | 50,600.00 | 556,998 |
| 2026-10-02 | 42,250.00 | 44,250.00 | 41,600.00 | 43,700.00 | 43,700.00 | 181,334 |
| 2026-10-01 | 40,450.00 | 42,450.00 | 39,550.00 | 42,300.00 | 42,300.00 | 93,552 |
| 2026-09-30 | 39,300.00 | 40,950.00 | 38,800.00 | 40,650.00 | 40,650.00 | 83,272 |
| 2026-09-29 | 39,200.00 | 40,200.00 | 37,600.00 | 39,400.00 | 39,400.00 | 97,926 |
| 2026-09-28 | 42,200.00 | 42,300.00 | 38,800.00 | 39,000.00 | 39,000.00 | 122,900 |
| 2026-09-23 | 37,000.00 | 42,900.00 | 36,400.00 | 42,200.00 | 42,200.00 | 281,298 |
| 2026-09-22 | 35,800.00 | 37,900.00 | 35,350.00 | 37,450.00 | 37,450.00 | 128,115 |
| 2026-09-21 | 37,700.00 | 38,050.00 | 34,850.00 | 34,850.00 | 34,850.00 | 100,961 |
| 2026-09-18 | 39,000.00 | 41,300.00 | 37,700.00 | 37,800.00 | 37,800.00 | 117,923 |
| 2026-09-17 | 35,300.00 | 39,200.00 | 34,300.00 | 38,400.00 | 38,400.00 | 239,783 |
| 2026-09-16 | 38,350.00 | 38,450.00 | 34,000.00 | 34,900.00 | 34,900.00 | 181,319 |
| 2026-09-15 | 37,750.00 | 42,300.00 | 36,200.00 | 38,700.00 | 38,700.00 | 248,176 |
| 2026-09-14 | 39,850.00 | 41,350.00 | 37,750.00 | 38,000.00 | 38,000.00 | 157,593 |
| 2026-09-11 | 35,300.00 | 42,300.00 | 34,550.00 | 39,850.00 | 39,850.00 | 307,000 |
| 2026-09-10 | 35,150.00 | 36,200.00 | 33,050.00 | 35,350.00 | 35,350.00 | 87,379 |
| 2026-09-09 | 37,100.00 | 38,850.00 | 34,050.00 | 35,550.00 | 35,550.00 | 124,368 |
| 2026-09-08 | 38,000.00 | 42,500.00 | 37,600.00 | 37,800.00 | 37,800.00 | 293,854 |
| 2026-09-07 | 32,350.00 | 39,000.00 | 32,200.00 | 37,550.00 | 37,550.00 | 300,576 |
| 2026-09-04 | 26,950.00 | 33,600.00 | 26,950.00 | 32,300.00 | 32,300.00 | 294,500 |
| 2026-09-03 | 29,800.00 | 29,800.00 | 26,400.00 | 26,900.00 | 26,900.00 | 31,437 |
| 2026-09-02 | 27,800.00 | 28,400.00 | 27,000.00 | 27,600.00 | 27,600.00 | 21,310 |
| 2026-09-01 | 29,300.00 | 29,800.00 | 28,100.00 | 28,600.00 | 28,600.00 | 22,820 |
| 2026-08-31 | 28,850.00 | 30,200.00 | 28,100.00 | 29,800.00 | 29,800.00 | 21,227 |
| 2026-08-28 | 30,500.00 | 31,200.00 | 29,750.00 | 29,750.00 | 29,750.00 | 29,090 |
| 2026-08-27 | 31,050.00 | 31,650.00 | 30,700.00 | 30,950.00 | 30,950.00 | 27,789 |
| 2026-08-26 | 31,150.00 | 32,450.00 | 30,100.00 | 31,050.00 | 31,050.00 | 33,579 |
| 2026-08-25 | 30,350.00 | 31,050.00 | 28,050.00 | 30,800.00 | 30,800.00 | 27,128 |
| 2026-08-24 | 30,150.00 | 31,300.00 | 29,800.00 | 30,300.00 | 30,300.00 | 22,577 |
| 2026-08-21 | 32,600.00 | 32,600.00 | 30,000.00 | 30,350.00 | 30,350.00 | 50,336 |
| 2026-08-20 | 32,400.00 | 33,300.00 | 31,000.00 | 33,000.00 | 33,000.00 | 43,859 |
| 2026-08-19 | 31,800.00 | 32,850.00 | 31,350.00 | 31,900.00 | 31,900.00 | 92,202 |
| 2026-08-18 | 33,250.00 | 34,850.00 | 31,400.00 | 33,250.00 | 33,250.00 | 86,922 |
| 2026-08-14 | 33,700.00 | 34,050.00 | 32,450.00 | 33,600.00 | 33,600.00 | 62,346 |
| 2026-08-13 | 34,300.00 | 35,000.00 | 33,000.00 | 33,650.00 | 33,650.00 | 104,719 |
| 2026-08-12 | 33,200.00 | 34,300.00 | 31,150.00 | 33,100.00 | 33,100.00 | 85,874 |
| 2026-08-11 | 31,000.00 | 33,900.00 | 30,400.00 | 33,200.00 | 33,200.00 | 104,801 |
| 2026-08-10 | 30,100.00 | 32,050.00 | 29,300.00 | 31,950.00 | 31,950.00 | 110,928 |
| 2026-08-07 | 27,050.00 | 28,600.00 | 26,650.00 | 28,400.00 | 28,400.00 | 103,813 |
| 2026-08-06 | 26,400.00 | 27,650.00 | 25,000.00 | 27,050.00 | 27,050.00 | 76,132 |
| 2026-08-05 | 28,100.00 | 29,450.00 | 26,100.00 | 26,700.00 | 26,700.00 | 140,441 |
| 2026-08-04 | 24,600.00 | 28,150.00 | 24,600.00 | 28,100.00 | 28,100.00 | 81,647 |
| 2026-08-03 | 22,950.00 | 25,900.00 | 22,550.00 | 24,600.00 | 24,600.00 | 65,583 |
| 2026-07-31 | 22,350.00 | 23,750.00 | 21,700.00 | 23,500.00 | 23,500.00 | 45,362 |
| 2026-07-30 | 21,550.00 | 22,400.00 | 20,600.00 | 21,100.00 | 21,100.00 | 46,730 |
| 2026-07-29 | 23,600.00 | 24,350.00 | 20,400.00 | 21,550.00 | 21,550.00 | 82,029 |
| 2026-07-28 | 25,100.00 | 25,100.00 | 23,100.00 | 23,550.00 | 23,550.00 | 57,207 |
| 2026-07-27 | 25,200.00 | 26,850.00 | 25,000.00 | 26,000.00 | 26,000.00 | 47,322 |
| 2026-07-24 | 27,500.00 | 27,500.00 | 24,350.00 | 24,650.00 | 24,650.00 | 71,165 |
| 2026-07-23 | 25,900.00 | 28,300.00 | 25,700.00 | 27,500.00 | 27,500.00 | 47,047 |
| 2026-07-22 | 26,000.00 | 26,800.00 | 25,350.00 | 25,550.00 | 25,550.00 | 46,398 |
| 2026-07-21 | 26,300.00 | 26,350.00 | 24,600.00 | 25,250.00 | 25,250.00 | 63,125 |
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.