ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 44,600.00 | 44,900.00 | 43,700.00 | 43,850.00 | 43,850.00 | 30,303 |
| 2024-01-26 | 43,600.00 | 45,000.00 | 43,600.00 | 44,600.00 | 44,600.00 | 42,984 |
| 2024-01-25 | 43,950.00 | 44,450.00 | 43,050.00 | 44,150.00 | 44,150.00 | 53,424 |
| 2024-01-24 | 44,350.00 | 44,350.00 | 43,650.00 | 43,800.00 | 43,800.00 | 36,478 |
| 2024-01-23 | 44,250.00 | 44,950.00 | 43,800.00 | 44,100.00 | 44,100.00 | 49,697 |
| 2024-01-22 | 47,600.00 | 47,600.00 | 44,000.00 | 44,250.00 | 44,250.00 | 116,536 |
| 2024-01-19 | 46,600.00 | 48,700.00 | 46,350.00 | 46,850.00 | 46,850.00 | 95,134 |
| 2024-01-18 | 45,100.00 | 47,050.00 | 45,100.00 | 46,400.00 | 46,400.00 | 46,930 |
| 2024-01-17 | 47,600.00 | 47,900.00 | 45,350.00 | 45,550.00 | 45,550.00 | 93,506 |
| 2024-01-16 | 46,850.00 | 48,450.00 | 46,700.00 | 48,100.00 | 48,100.00 | 65,726 |
| 2024-01-15 | 47,800.00 | 48,150.00 | 46,650.00 | 46,850.00 | 46,850.00 | 59,988 |
| 2024-01-12 | 49,800.00 | 50,100.00 | 47,500.00 | 47,800.00 | 47,800.00 | 117,374 |
| 2024-01-11 | 50,000.00 | 50,600.00 | 49,400.00 | 49,750.00 | 49,750.00 | 83,045 |
| 2024-01-10 | 50,400.00 | 51,700.00 | 49,550.00 | 50,100.00 | 50,100.00 | 135,679 |
| 2024-01-09 | 52,000.00 | 52,200.00 | 49,800.00 | 50,200.00 | 50,200.00 | 182,875 |
| 2024-01-08 | 48,500.00 | 51,900.00 | 47,800.00 | 51,000.00 | 51,000.00 | 368,447 |
| 2024-01-05 | 46,150.00 | 49,200.00 | 45,550.00 | 47,900.00 | 47,900.00 | 240,592 |
| 2024-01-04 | 47,000.00 | 48,500.00 | 45,800.00 | 46,100.00 | 46,100.00 | 100,427 |
| 2024-01-03 | 46,050.00 | 47,650.00 | 45,500.00 | 47,350.00 | 47,350.00 | 78,451 |
| 2024-01-02 | 45,000.00 | 47,000.00 | 44,450.00 | 46,750.00 | 46,750.00 | 87,573 |
| 2023-12-28 | 45,000.00 | 46,700.00 | 44,750.00 | 46,300.00 | 46,300.00 | 97,269 |
| 2023-12-27 | 44,600.00 | 45,200.00 | 44,300.00 | 44,750.00 | 44,750.00 | 47,170 |
| 2023-12-26 | 47,000.00 | 47,100.00 | 44,400.00 | 44,600.00 | 44,600.00 | 84,590 |
| 2023-12-22 | 47,400.00 | 47,850.00 | 46,450.00 | 46,550.00 | 46,550.00 | 58,594 |
| 2023-12-21 | 47,000.00 | 48,300.00 | 46,350.00 | 46,750.00 | 46,750.00 | 62,844 |
| 2023-12-20 | 48,150.00 | 48,450.00 | 47,400.00 | 47,850.00 | 47,850.00 | 68,468 |
| 2023-12-19 | 48,000.00 | 48,300.00 | 46,650.00 | 47,700.00 | 47,700.00 | 66,159 |
| 2023-12-18 | 46,900.00 | 47,450.00 | 45,850.00 | 47,000.00 | 47,000.00 | 101,039 |
| 2023-12-15 | 44,000.00 | 48,250.00 | 43,400.00 | 46,300.00 | 46,300.00 | 284,793 |
| 2023-12-14 | 43,650.00 | 43,700.00 | 42,900.00 | 43,400.00 | 43,400.00 | 46,941 |
| 2023-12-13 | 44,300.00 | 44,300.00 | 43,000.00 | 43,050.00 | 43,050.00 | 55,555 |
| 2023-12-12 | 43,800.00 | 44,650.00 | 43,400.00 | 44,400.00 | 44,400.00 | 58,939 |
| 2023-12-11 | 44,500.00 | 44,750.00 | 43,750.00 | 43,800.00 | 43,800.00 | 61,065 |
| 2023-12-08 | 44,150.00 | 44,850.00 | 43,350.00 | 44,650.00 | 44,650.00 | 106,954 |
| 2023-12-07 | 46,200.00 | 46,200.00 | 43,650.00 | 44,450.00 | 44,450.00 | 142,816 |
| 2023-12-06 | 45,900.00 | 46,200.00 | 44,000.00 | 46,200.00 | 46,200.00 | 89,168 |
| 2023-12-05 | 49,650.00 | 49,850.00 | 45,200.00 | 45,950.00 | 45,950.00 | 161,302 |
| 2023-12-04 | 51,300.00 | 52,500.00 | 48,750.00 | 49,750.00 | 49,750.00 | 150,572 |
| 2023-12-01 | 49,000.00 | 50,100.00 | 47,750.00 | 49,350.00 | 49,350.00 | 122,513 |
| 2023-11-30 | 47,200.00 | 51,000.00 | 46,750.00 | 49,950.00 | 49,950.00 | 274,299 |
| 2023-11-29 | 45,550.00 | 47,300.00 | 45,000.00 | 46,500.00 | 46,500.00 | 73,331 |
| 2023-11-28 | 45,800.00 | 45,800.00 | 44,750.00 | 45,500.00 | 45,500.00 | 45,657 |
| 2023-11-27 | 45,600.00 | 45,950.00 | 44,850.00 | 45,450.00 | 45,450.00 | 65,023 |
| 2023-11-24 | 44,850.00 | 45,500.00 | 44,550.00 | 45,050.00 | 45,050.00 | 37,729 |
| 2023-11-23 | 45,150.00 | 45,600.00 | 44,000.00 | 44,750.00 | 44,750.00 | 40,616 |
| 2023-11-22 | 46,700.00 | 46,750.00 | 44,850.00 | 44,950.00 | 44,950.00 | 55,895 |
| 2023-11-21 | 45,650.00 | 46,950.00 | 44,600.00 | 46,900.00 | 46,900.00 | 92,685 |
| 2023-11-20 | 44,000.00 | 45,550.00 | 43,300.00 | 45,100.00 | 45,100.00 | 61,398 |
| 2023-11-17 | 45,350.00 | 45,350.00 | 43,250.00 | 43,900.00 | 43,900.00 | 58,340 |
| 2023-11-16 | 45,350.00 | 45,700.00 | 44,400.00 | 45,250.00 | 45,250.00 | 39,776 |
| 2023-11-15 | 45,650.00 | 47,150.00 | 44,850.00 | 45,250.00 | 45,250.00 | 63,248 |
| 2023-11-14 | 43,900.00 | 44,500.00 | 43,550.00 | 44,450.00 | 44,450.00 | 41,155 |
| 2023-11-13 | 44,500.00 | 45,350.00 | 42,400.00 | 43,250.00 | 43,250.00 | 48,896 |
| 2023-11-10 | 45,600.00 | 46,000.00 | 43,850.00 | 44,100.00 | 44,100.00 | 40,108 |
| 2023-11-09 | 46,850.00 | 47,400.00 | 45,350.00 | 46,300.00 | 46,300.00 | 35,220 |
| 2023-11-08 | 46,850.00 | 47,900.00 | 46,000.00 | 47,150.00 | 47,150.00 | 33,356 |
| 2023-11-07 | 49,800.00 | 50,100.00 | 45,800.00 | 46,750.00 | 46,750.00 | 75,375 |
| 2023-11-06 | 49,150.00 | 50,400.00 | 47,500.00 | 49,750.00 | 49,750.00 | 111,064 |
| 2023-11-03 | 46,800.00 | 47,350.00 | 45,000.00 | 47,150.00 | 47,150.00 | 44,807 |
| 2023-11-02 | 43,800.00 | 45,800.00 | 43,150.00 | 45,300.00 | 45,300.00 | 59,236 |
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.