ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 87,200.00 | 91,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | 151,770 |
| 2023-08-01 | 87,700.00 | 91,200.00 | 86,100.00 | 87,200.00 | 87,200.00 | 168,916 |
| 2023-07-31 | 83,400.00 | 95,000.00 | 83,400.00 | 88,500.00 | 88,500.00 | 366,162 |
| 2023-07-28 | 80,000.00 | 97,300.00 | 79,800.00 | 89,700.00 | 89,700.00 | 459,295 |
| 2023-07-27 | 87,000.00 | 88,700.00 | 79,000.00 | 79,500.00 | 79,500.00 | 163,813 |
| 2023-07-26 | 106,000.00 | 108,000.00 | 82,500.00 | 87,200.00 | 87,200.00 | 340,046 |
| 2023-07-25 | 97,300.00 | 109,500.00 | 96,600.00 | 105,300.00 | 105,300.00 | 327,231 |
| 2023-07-24 | 105,100.00 | 105,200.00 | 99,100.00 | 99,800.00 | 99,800.00 | 176,335 |
| 2023-07-21 | 103,800.00 | 109,100.00 | 100,800.00 | 105,300.00 | 105,300.00 | 160,694 |
| 2023-07-20 | 106,800.00 | 109,600.00 | 103,000.00 | 104,500.00 | 104,500.00 | 127,808 |
| 2023-07-19 | 110,600.00 | 111,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | 179,729 |
| 2023-07-18 | 112,000.00 | 114,200.00 | 107,500.00 | 112,100.00 | 112,100.00 | 195,762 |
| 2023-07-17 | 118,500.00 | 119,500.00 | 112,000.00 | 112,000.00 | 112,000.00 | 238,567 |
| 2023-07-14 | 119,500.00 | 136,200.00 | 114,500.00 | 121,700.00 | 121,700.00 | 1,239,149 |
| 2023-07-13 | 123,500.00 | 124,200.00 | 117,200.00 | 117,500.00 | 117,500.00 | 236,739 |
| 2023-07-12 | 121,400.00 | 126,300.00 | 115,900.00 | 123,300.00 | 123,300.00 | 407,308 |
| 2023-07-11 | 131,700.00 | 132,500.00 | 121,500.00 | 122,200.00 | 122,200.00 | 335,223 |
| 2023-07-10 | 140,900.00 | 142,400.00 | 130,600.00 | 131,200.00 | 131,200.00 | 475,403 |
| 2023-07-07 | 133,200.00 | 140,500.00 | 130,300.00 | 137,400.00 | 137,400.00 | 554,425 |
| 2023-07-06 | 142,400.00 | 145,800.00 | 130,400.00 | 134,700.00 | 134,700.00 | 616,162 |
| 2023-07-05 | 143,300.00 | 151,700.00 | 134,700.00 | 139,100.00 | 139,100.00 | 2,040,925 |
| 2023-07-04 | 114,800.00 | 137,200.00 | 110,100.00 | 137,200.00 | 137,200.00 | 2,908,784 |
| 2023-07-03 | 114,800.00 | 117,200.00 | 101,000.00 | 105,600.00 | 105,600.00 | 1,383,533 |
| 2023-06-30 | 145,400.00 | 180,000.00 | 99,500.00 | 99,500.00 | 99,500.00 | 5,241,971 |
← NewerPage 14 of 14 · 804 trading days
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.