ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 32,200.00 | 32,850.00 | 30,650.00 | 30,900.00 | 30,900.00 | 39,404 |
| 2024-07-24 | 32,600.00 | 33,150.00 | 32,600.00 | 32,900.00 | 32,900.00 | 11,927 |
| 2024-07-23 | 33,950.00 | 34,450.00 | 33,000.00 | 33,050.00 | 33,050.00 | 23,432 |
| 2024-07-22 | 34,500.00 | 34,500.00 | 33,800.00 | 33,800.00 | 33,800.00 | 12,984 |
| 2024-07-19 | 34,150.00 | 34,550.00 | 33,900.00 | 34,500.00 | 34,500.00 | 10,640 |
| 2024-07-18 | 34,250.00 | 34,700.00 | 33,750.00 | 34,150.00 | 34,150.00 | 32,223 |
| 2024-07-17 | 35,000.00 | 35,400.00 | 34,800.00 | 35,050.00 | 35,050.00 | 16,931 |
| 2024-07-16 | 35,200.00 | 35,350.00 | 34,700.00 | 34,850.00 | 34,850.00 | 20,876 |
| 2024-07-15 | 36,000.00 | 36,000.00 | 35,000.00 | 35,400.00 | 35,400.00 | 26,790 |
| 2024-07-12 | 35,550.00 | 36,100.00 | 35,500.00 | 35,900.00 | 35,900.00 | 17,706 |
| 2024-07-11 | 35,800.00 | 36,200.00 | 35,700.00 | 35,800.00 | 35,800.00 | 14,668 |
| 2024-07-10 | 35,850.00 | 36,250.00 | 35,300.00 | 35,700.00 | 35,700.00 | 26,688 |
| 2024-07-09 | 36,200.00 | 36,500.00 | 35,950.00 | 35,950.00 | 35,950.00 | 17,518 |
| 2024-07-08 | 35,650.00 | 36,400.00 | 35,550.00 | 36,150.00 | 36,150.00 | 16,259 |
| 2024-07-05 | 35,900.00 | 36,250.00 | 35,450.00 | 35,500.00 | 35,500.00 | 35,448 |
| 2024-07-04 | 36,650.00 | 37,050.00 | 36,000.00 | 36,000.00 | 36,000.00 | 21,890 |
| 2024-07-03 | 36,100.00 | 37,450.00 | 36,050.00 | 36,200.00 | 36,200.00 | 32,043 |
| 2024-07-02 | 36,700.00 | 37,100.00 | 35,750.00 | 35,750.00 | 35,750.00 | 38,054 |
| 2024-07-01 | 36,300.00 | 37,050.00 | 36,000.00 | 36,650.00 | 36,650.00 | 41,334 |
| 2024-06-28 | 36,900.00 | 38,300.00 | 36,600.00 | 36,700.00 | 36,700.00 | 81,975 |
| 2024-06-27 | 38,950.00 | 39,950.00 | 37,200.00 | 37,200.00 | 37,200.00 | 146,157 |
| 2024-06-26 | 41,400.00 | 42,800.00 | 38,500.00 | 38,700.00 | 38,700.00 | 668,804 |
| 2024-06-25 | 35,000.00 | 36,700.00 | 35,000.00 | 36,150.00 | 36,150.00 | 23,208 |
| 2024-06-24 | 35,600.00 | 36,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 29,163 |
| 2024-06-21 | 37,300.00 | 37,450.00 | 36,000.00 | 36,000.00 | 36,000.00 | 47,212 |
| 2024-06-20 | 38,000.00 | 38,500.00 | 37,500.00 | 37,600.00 | 37,600.00 | 13,122 |
| 2024-06-19 | 37,900.00 | 38,600.00 | 37,700.00 | 37,750.00 | 37,750.00 | 19,801 |
| 2024-06-18 | 37,850.00 | 38,550.00 | 37,850.00 | 37,900.00 | 37,900.00 | 27,666 |
| 2024-06-17 | 38,700.00 | 38,900.00 | 37,950.00 | 37,950.00 | 37,950.00 | 30,735 |
| 2024-06-14 | 40,100.00 | 40,150.00 | 38,750.00 | 38,850.00 | 38,850.00 | 35,400 |
| 2024-06-13 | 39,050.00 | 40,000.00 | 38,400.00 | 40,000.00 | 40,000.00 | 41,387 |
| 2024-06-12 | 39,600.00 | 40,100.00 | 38,650.00 | 38,800.00 | 38,800.00 | 41,265 |
| 2024-06-11 | 39,550.00 | 40,600.00 | 39,450.00 | 39,600.00 | 39,600.00 | 33,464 |
| 2024-06-10 | 39,400.00 | 40,100.00 | 38,900.00 | 39,350.00 | 39,350.00 | 31,471 |
| 2024-06-07 | 39,900.00 | 40,000.00 | 38,650.00 | 39,300.00 | 39,300.00 | 36,542 |
| 2024-06-05 | 38,500.00 | 40,050.00 | 38,150.00 | 39,700.00 | 39,700.00 | 50,991 |
| 2024-06-04 | 38,800.00 | 39,650.00 | 38,250.00 | 38,300.00 | 38,300.00 | 43,353 |
| 2024-06-03 | 40,050.00 | 40,100.00 | 38,500.00 | 38,800.00 | 38,800.00 | 36,185 |
| 2024-05-31 | 37,950.00 | 39,700.00 | 37,900.00 | 39,300.00 | 39,300.00 | 51,475 |
| 2024-05-30 | 38,950.00 | 38,950.00 | 37,650.00 | 37,800.00 | 37,800.00 | 55,973 |
| 2024-05-29 | 40,000.00 | 40,100.00 | 38,700.00 | 38,700.00 | 38,700.00 | 48,036 |
| 2024-05-28 | 40,400.00 | 40,400.00 | 39,700.00 | 39,900.00 | 39,900.00 | 32,598 |
| 2024-05-27 | 40,550.00 | 40,850.00 | 39,550.00 | 40,400.00 | 40,400.00 | 82,820 |
| 2024-05-24 | 41,500.00 | 41,650.00 | 40,400.00 | 40,450.00 | 40,450.00 | 77,783 |
| 2024-05-23 | 43,750.00 | 43,750.00 | 41,550.00 | 41,950.00 | 41,950.00 | 106,895 |
| 2024-05-22 | 45,850.00 | 46,050.00 | 43,750.00 | 43,750.00 | 43,750.00 | 87,543 |
| 2024-05-21 | 43,600.00 | 45,600.00 | 43,200.00 | 45,250.00 | 45,250.00 | 170,747 |
| 2024-05-20 | 43,600.00 | 45,150.00 | 43,050.00 | 43,400.00 | 43,400.00 | 122,567 |
| 2024-05-17 | 46,450.00 | 46,450.00 | 43,300.00 | 43,300.00 | 43,300.00 | 232,423 |
| 2024-05-16 | 47,350.00 | 48,500.00 | 45,200.00 | 47,000.00 | 47,000.00 | 231,024 |
| 2024-05-14 | 49,500.00 | 50,400.00 | 46,900.00 | 47,000.00 | 47,000.00 | 356,343 |
| 2024-05-13 | 47,500.00 | 49,700.00 | 45,800.00 | 48,050.00 | 48,050.00 | 678,522 |
| 2024-05-10 | 46,450.00 | 50,500.00 | 45,700.00 | 46,700.00 | 46,700.00 | 1,053,452 |
| 2024-05-09 | 45,550.00 | 48,000.00 | 45,300.00 | 46,250.00 | 46,250.00 | 602,227 |
| 2024-05-08 | 46,500.00 | 47,000.00 | 44,750.00 | 45,150.00 | 45,150.00 | 319,956 |
| 2024-05-07 | 47,000.00 | 48,200.00 | 45,650.00 | 47,500.00 | 47,500.00 | 1,014,762 |
| 2024-05-03 | 37,500.00 | 48,650.00 | 37,500.00 | 46,600.00 | 46,600.00 | 2,742,056 |
| 2024-05-02 | 37,200.00 | 37,900.00 | 36,600.00 | 37,450.00 | 37,450.00 | 20,348 |
| 2024-04-30 | 37,350.00 | 38,300.00 | 37,250.00 | 37,250.00 | 37,250.00 | 34,550 |
| 2024-04-29 | 37,000.00 | 37,700.00 | 36,850.00 | 37,200.00 | 37,200.00 | 26,585 |
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.