ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37,300.00 | 37,300.00 | 36,250.00 | 36,700.00 | 36,700.00 | 26,603 |
| 2024-04-25 | 39,350.00 | 40,750.00 | 36,900.00 | 36,950.00 | 36,950.00 | 128,896 |
| 2024-04-24 | 37,600.00 | 38,900.00 | 37,400.00 | 38,900.00 | 38,900.00 | 60,100 |
| 2024-04-23 | 36,100.00 | 38,500.00 | 36,100.00 | 37,000.00 | 37,000.00 | 78,734 |
| 2024-04-22 | 35,200.00 | 36,600.00 | 34,650.00 | 35,800.00 | 35,800.00 | 76,836 |
| 2024-04-19 | 36,800.00 | 36,900.00 | 35,000.00 | 35,200.00 | 35,200.00 | 24,990 |
| 2024-04-18 | 37,200.00 | 39,500.00 | 36,700.00 | 36,900.00 | 36,900.00 | 57,771 |
| 2024-04-17 | 34,100.00 | 37,800.00 | 34,100.00 | 37,100.00 | 37,100.00 | 53,728 |
| 2024-04-16 | 35,500.00 | 35,900.00 | 34,050.00 | 34,050.00 | 34,050.00 | 38,414 |
| 2024-04-15 | 36,350.00 | 36,900.00 | 35,950.00 | 35,950.00 | 35,950.00 | 29,703 |
| 2024-04-12 | 37,350.00 | 37,700.00 | 36,700.00 | 36,900.00 | 36,900.00 | 24,491 |
| 2024-04-11 | 38,150.00 | 38,200.00 | 36,950.00 | 37,450.00 | 37,450.00 | 25,782 |
| 2024-04-09 | 38,300.00 | 38,900.00 | 38,000.00 | 38,100.00 | 38,100.00 | 17,423 |
| 2024-04-08 | 39,900.00 | 40,000.00 | 37,900.00 | 38,000.00 | 38,000.00 | 69,090 |
| 2024-04-05 | 40,000.00 | 40,200.00 | 39,800.00 | 40,050.00 | 40,050.00 | 28,626 |
| 2024-04-04 | 40,550.00 | 41,150.00 | 40,300.00 | 40,400.00 | 40,400.00 | 19,606 |
| 2024-04-03 | 40,500.00 | 41,350.00 | 40,200.00 | 40,600.00 | 40,600.00 | 22,725 |
| 2024-04-02 | 42,000.00 | 42,400.00 | 40,750.00 | 40,750.00 | 40,750.00 | 64,451 |
| 2024-04-01 | 42,450.00 | 42,500.00 | 41,850.00 | 42,200.00 | 42,200.00 | 24,741 |
| 2024-03-29 | 42,150.00 | 42,600.00 | 41,500.00 | 41,750.00 | 41,750.00 | 29,938 |
| 2024-03-28 | 43,850.00 | 44,100.00 | 42,150.00 | 42,200.00 | 42,200.00 | 53,861 |
| 2024-03-27 | 43,650.00 | 44,450.00 | 42,900.00 | 43,750.00 | 43,750.00 | 57,840 |
| 2024-03-26 | 42,650.00 | 44,500.00 | 42,000.00 | 43,650.00 | 43,650.00 | 114,890 |
| 2024-03-25 | 41,950.00 | 42,550.00 | 41,300.00 | 42,250.00 | 42,250.00 | 26,991 |
| 2024-03-22 | 41,650.00 | 42,300.00 | 41,150.00 | 41,950.00 | 41,950.00 | 32,551 |
| 2024-03-21 | 41,600.00 | 41,650.00 | 41,000.00 | 41,200.00 | 41,200.00 | 23,235 |
| 2024-03-20 | 42,000.00 | 42,350.00 | 41,100.00 | 41,150.00 | 41,150.00 | 36,257 |
| 2024-03-19 | 41,650.00 | 43,400.00 | 41,300.00 | 42,000.00 | 42,000.00 | 70,407 |
| 2024-03-18 | 40,900.00 | 41,650.00 | 40,900.00 | 41,300.00 | 41,300.00 | 23,270 |
| 2024-03-15 | 41,550.00 | 41,550.00 | 40,750.00 | 40,900.00 | 40,900.00 | 33,805 |
| 2024-03-14 | 42,550.00 | 42,700.00 | 41,600.00 | 41,600.00 | 41,600.00 | 44,755 |
| 2024-03-13 | 42,100.00 | 42,800.00 | 41,450.00 | 42,750.00 | 42,750.00 | 43,976 |
| 2024-03-12 | 41,000.00 | 42,550.00 | 40,900.00 | 42,100.00 | 42,100.00 | 42,401 |
| 2024-03-11 | 41,100.00 | 41,700.00 | 40,900.00 | 41,000.00 | 41,000.00 | 25,507 |
| 2024-03-08 | 43,000.00 | 43,200.00 | 40,900.00 | 41,100.00 | 41,100.00 | 66,281 |
| 2024-03-07 | 42,250.00 | 43,250.00 | 41,350.00 | 42,900.00 | 42,900.00 | 45,556 |
| 2024-03-06 | 40,900.00 | 42,500.00 | 40,900.00 | 42,250.00 | 42,250.00 | 37,030 |
| 2024-03-05 | 41,650.00 | 41,650.00 | 40,850.00 | 41,350.00 | 41,350.00 | 40,542 |
| 2024-03-04 | 42,600.00 | 42,600.00 | 41,400.00 | 41,750.00 | 41,750.00 | 49,258 |
| 2024-02-29 | 42,700.00 | 42,700.00 | 41,850.00 | 41,950.00 | 41,950.00 | 30,409 |
| 2024-02-28 | 42,250.00 | 43,450.00 | 42,000.00 | 42,750.00 | 42,750.00 | 52,210 |
| 2024-02-27 | 43,000.00 | 43,450.00 | 42,000.00 | 42,050.00 | 42,050.00 | 38,805 |
| 2024-02-26 | 44,000.00 | 44,600.00 | 43,000.00 | 43,050.00 | 43,050.00 | 51,398 |
| 2024-02-23 | 44,750.00 | 45,100.00 | 42,850.00 | 44,600.00 | 44,600.00 | 116,787 |
| 2024-02-22 | 45,950.00 | 46,050.00 | 45,100.00 | 45,100.00 | 45,100.00 | 49,490 |
| 2024-02-21 | 46,200.00 | 46,850.00 | 45,950.00 | 45,950.00 | 45,950.00 | 51,819 |
| 2024-02-20 | 46,100.00 | 47,750.00 | 46,000.00 | 46,700.00 | 46,700.00 | 72,372 |
| 2024-02-19 | 47,600.00 | 47,600.00 | 46,400.00 | 46,500.00 | 46,500.00 | 59,194 |
| 2024-02-16 | 47,750.00 | 48,250.00 | 46,550.00 | 47,650.00 | 47,650.00 | 84,776 |
| 2024-02-15 | 46,800.00 | 47,950.00 | 45,650.00 | 47,100.00 | 47,100.00 | 122,160 |
| 2024-02-14 | 45,250.00 | 47,550.00 | 44,900.00 | 46,100.00 | 46,100.00 | 134,960 |
| 2024-02-13 | 42,250.00 | 47,500.00 | 42,250.00 | 46,100.00 | 46,100.00 | 312,182 |
| 2024-02-08 | 41,300.00 | 42,000.00 | 40,600.00 | 41,300.00 | 41,300.00 | 22,605 |
| 2024-02-07 | 40,100.00 | 42,200.00 | 40,100.00 | 41,200.00 | 41,200.00 | 49,865 |
| 2024-02-06 | 40,700.00 | 41,000.00 | 39,850.00 | 40,000.00 | 40,000.00 | 41,126 |
| 2024-02-05 | 41,250.00 | 41,550.00 | 40,800.00 | 41,000.00 | 41,000.00 | 23,410 |
| 2024-02-02 | 41,050.00 | 41,900.00 | 40,700.00 | 41,200.00 | 41,200.00 | 36,563 |
| 2024-02-01 | 41,500.00 | 42,000.00 | 40,250.00 | 40,750.00 | 40,750.00 | 56,312 |
| 2024-01-31 | 43,850.00 | 44,200.00 | 42,000.00 | 42,000.00 | 42,000.00 | 78,516 |
| 2024-01-30 | 44,450.00 | 45,200.00 | 43,700.00 | 43,900.00 | 43,900.00 | 38,318 |
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.