ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 43,550.00 | 44,450.00 | 42,450.00 | 42,500.00 | 42,500.00 | 39,402 |
| 2023-10-31 | 45,650.00 | 46,400.00 | 43,100.00 | 43,100.00 | 43,100.00 | 43,591 |
| 2023-10-30 | 44,700.00 | 45,700.00 | 43,850.00 | 45,550.00 | 45,550.00 | 32,685 |
| 2023-10-27 | 44,750.00 | 46,550.00 | 44,300.00 | 45,150.00 | 45,150.00 | 41,095 |
| 2023-10-26 | 45,900.00 | 46,800.00 | 44,550.00 | 44,750.00 | 44,750.00 | 51,085 |
| 2023-10-25 | 49,700.00 | 50,000.00 | 47,150.00 | 47,250.00 | 47,250.00 | 47,304 |
| 2023-10-24 | 49,300.00 | 49,900.00 | 46,700.00 | 49,200.00 | 49,200.00 | 72,845 |
| 2023-10-23 | 49,500.00 | 52,900.00 | 47,950.00 | 49,000.00 | 49,000.00 | 117,592 |
| 2023-10-20 | 50,600.00 | 51,300.00 | 49,200.00 | 49,900.00 | 49,900.00 | 51,176 |
| 2023-10-19 | 52,500.00 | 54,300.00 | 51,200.00 | 51,500.00 | 51,500.00 | 62,204 |
| 2023-10-18 | 53,100.00 | 54,900.00 | 51,900.00 | 53,300.00 | 53,300.00 | 38,627 |
| 2023-10-17 | 55,100.00 | 58,000.00 | 52,300.00 | 53,100.00 | 53,100.00 | 102,183 |
| 2023-10-16 | 57,300.00 | 57,300.00 | 53,200.00 | 54,200.00 | 54,200.00 | 41,912 |
| 2023-10-13 | 57,600.00 | 58,500.00 | 55,900.00 | 57,500.00 | 57,500.00 | 60,189 |
| 2023-10-12 | 55,300.00 | 59,200.00 | 54,500.00 | 58,800.00 | 58,800.00 | 124,985 |
| 2023-10-11 | 52,000.00 | 54,500.00 | 51,200.00 | 54,500.00 | 54,500.00 | 118,703 |
| 2023-10-10 | 53,200.00 | 54,900.00 | 50,000.00 | 51,500.00 | 51,500.00 | 113,458 |
| 2023-10-06 | 53,100.00 | 56,500.00 | 52,500.00 | 53,200.00 | 53,200.00 | 94,460 |
| 2023-10-05 | 55,600.00 | 58,100.00 | 51,500.00 | 53,000.00 | 53,000.00 | 205,304 |
| 2023-10-04 | 67,200.00 | 68,600.00 | 53,700.00 | 54,900.00 | 54,900.00 | 264,657 |
| 2023-09-27 | 69,800.00 | 84,400.00 | 69,000.00 | 72,400.00 | 72,400.00 | 435,171 |
| 2023-09-26 | 72,000.00 | 73,500.00 | 70,300.00 | 70,600.00 | 70,600.00 | 34,662 |
| 2023-09-25 | 75,700.00 | 78,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | 37,240 |
| 2023-09-22 | 75,700.00 | 75,800.00 | 73,300.00 | 75,200.00 | 75,200.00 | 29,568 |
| 2023-09-21 | 75,700.00 | 78,300.00 | 74,300.00 | 76,500.00 | 76,500.00 | 39,932 |
| 2023-09-20 | 75,800.00 | 76,900.00 | 74,000.00 | 75,700.00 | 75,700.00 | 27,744 |
| 2023-09-19 | 77,000.00 | 77,900.00 | 75,300.00 | 75,300.00 | 75,300.00 | 33,643 |
| 2023-09-18 | 79,500.00 | 79,700.00 | 76,600.00 | 77,000.00 | 77,000.00 | 32,510 |
| 2023-09-15 | 81,200.00 | 84,900.00 | 79,200.00 | 79,700.00 | 79,700.00 | 84,728 |
| 2023-09-14 | 74,200.00 | 85,400.00 | 73,500.00 | 81,900.00 | 81,900.00 | 255,900 |
| 2023-09-13 | 80,300.00 | 80,300.00 | 73,100.00 | 74,200.00 | 74,200.00 | 94,179 |
| 2023-09-12 | 76,900.00 | 80,100.00 | 76,800.00 | 79,200.00 | 79,200.00 | 112,030 |
| 2023-09-11 | 73,300.00 | 76,600.00 | 72,300.00 | 76,000.00 | 76,000.00 | 63,084 |
| 2023-09-08 | 76,900.00 | 76,900.00 | 73,000.00 | 73,300.00 | 73,300.00 | 73,985 |
| 2023-09-07 | 76,300.00 | 77,900.00 | 76,000.00 | 76,800.00 | 76,800.00 | 34,786 |
| 2023-09-06 | 78,400.00 | 79,900.00 | 76,500.00 | 76,700.00 | 76,700.00 | 50,530 |
| 2023-09-05 | 77,000.00 | 80,900.00 | 77,000.00 | 79,500.00 | 79,500.00 | 57,156 |
| 2023-09-04 | 77,500.00 | 79,100.00 | 76,400.00 | 77,200.00 | 77,200.00 | 27,198 |
| 2023-09-01 | 74,700.00 | 80,500.00 | 74,600.00 | 77,800.00 | 77,800.00 | 114,884 |
| 2023-08-31 | 77,000.00 | 77,000.00 | 75,000.00 | 75,100.00 | 75,100.00 | 37,348 |
| 2023-08-30 | 79,000.00 | 79,000.00 | 76,900.00 | 77,000.00 | 77,000.00 | 29,749 |
| 2023-08-29 | 77,800.00 | 79,200.00 | 76,500.00 | 77,900.00 | 77,900.00 | 30,455 |
| 2023-08-28 | 75,900.00 | 77,900.00 | 74,900.00 | 77,800.00 | 77,800.00 | 44,662 |
| 2023-08-25 | 75,200.00 | 75,900.00 | 74,800.00 | 74,800.00 | 74,800.00 | 36,728 |
| 2023-08-24 | 76,600.00 | 77,300.00 | 74,300.00 | 76,500.00 | 76,500.00 | 60,224 |
| 2023-08-23 | 78,900.00 | 79,600.00 | 76,200.00 | 76,500.00 | 76,500.00 | 53,699 |
| 2023-08-22 | 82,000.00 | 82,000.00 | 78,100.00 | 78,500.00 | 78,500.00 | 44,406 |
| 2023-08-21 | 80,100.00 | 82,400.00 | 77,000.00 | 80,500.00 | 80,500.00 | 90,106 |
| 2023-08-18 | 81,500.00 | 83,100.00 | 80,400.00 | 81,100.00 | 81,100.00 | 45,784 |
| 2023-08-17 | 87,500.00 | 88,700.00 | 82,000.00 | 82,400.00 | 82,400.00 | 101,399 |
| 2023-08-16 | 91,200.00 | 91,800.00 | 86,600.00 | 87,100.00 | 87,100.00 | 135,432 |
| 2023-08-14 | 89,800.00 | 95,000.00 | 88,900.00 | 94,500.00 | 94,500.00 | 228,090 |
| 2023-08-11 | 86,800.00 | 89,900.00 | 86,500.00 | 87,700.00 | 87,700.00 | 64,257 |
| 2023-08-10 | 85,400.00 | 88,400.00 | 85,100.00 | 86,300.00 | 86,300.00 | 41,032 |
| 2023-08-09 | 89,100.00 | 91,100.00 | 87,400.00 | 87,700.00 | 87,700.00 | 60,583 |
| 2023-08-08 | 87,500.00 | 93,600.00 | 86,100.00 | 87,700.00 | 87,700.00 | 128,154 |
| 2023-08-07 | 89,300.00 | 91,900.00 | 86,600.00 | 87,600.00 | 87,600.00 | 106,694 |
| 2023-08-04 | 82,000.00 | 93,700.00 | 81,900.00 | 91,300.00 | 91,300.00 | 406,157 |
| 2023-08-03 | 83,700.00 | 83,700.00 | 79,800.00 | 80,600.00 | 80,600.00 | 80,678 |
| 2023-08-02 | 87,200.00 | 91,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | 151,770 |
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.