ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 26,900.00 | 28,050.00 | 25,600.00 | 25,650.00 | 25,650.00 | 57,234 |
| 2026-07-16 | 27,800.00 | 29,050.00 | 27,050.00 | 28,250.00 | 28,250.00 | 64,969 |
| 2026-07-15 | 29,100.00 | 29,900.00 | 28,400.00 | 29,000.00 | 29,000.00 | 106,455 |
| 2026-07-14 | 27,900.00 | 28,750.00 | 25,700.00 | 28,400.00 | 28,400.00 | 106,747 |
| 2026-07-13 | 31,800.00 | 33,800.00 | 27,350.00 | 27,900.00 | 27,900.00 | 94,889 |
| 2026-07-10 | 25,750.00 | 31,700.00 | 25,750.00 | 31,150.00 | 31,150.00 | 116,841 |
| 2026-07-09 | 25,650.00 | 27,000.00 | 25,000.00 | 25,750.00 | 25,750.00 | 38,847 |
| 2026-07-08 | 25,950.00 | 27,600.00 | 24,950.00 | 25,650.00 | 25,650.00 | 64,091 |
| 2026-07-07 | 28,050.00 | 29,650.00 | 26,550.00 | 27,600.00 | 27,600.00 | 36,468 |
| 2026-07-06 | 31,300.00 | 31,300.00 | 28,350.00 | 29,200.00 | 29,200.00 | 54,973 |
| 2026-07-03 | 29,850.00 | 31,300.00 | 27,600.00 | 31,300.00 | 31,300.00 | 89,367 |
| 2026-07-02 | 32,200.00 | 32,200.00 | 29,150.00 | 29,750.00 | 29,750.00 | 39,628 |
| 2026-07-01 | 32,000.00 | 35,150.00 | 30,800.00 | 32,450.00 | 32,450.00 | 61,918 |
| 2026-06-30 | 32,750.00 | 33,650.00 | 30,850.00 | 32,300.00 | 32,300.00 | 73,483 |
| 2026-06-29 | 29,150.00 | 32,800.00 | 28,800.00 | 32,400.00 | 32,400.00 | 96,682 |
| 2026-06-26 | 31,450.00 | 32,050.00 | 28,150.00 | 28,650.00 | 28,650.00 | 122,202 |
| 2026-06-25 | 34,500.00 | 35,350.00 | 31,400.00 | 32,050.00 | 32,050.00 | 121,394 |
| 2026-06-24 | 34,800.00 | 36,750.00 | 32,700.00 | 34,500.00 | 34,500.00 | 139,493 |
| 2026-06-23 | 40,500.00 | 40,750.00 | 34,400.00 | 35,150.00 | 35,150.00 | 299,458 |
| 2026-06-22 | 45,700.00 | 45,700.00 | 39,700.00 | 41,850.00 | 41,850.00 | 260,671 |
| 2026-06-19 | 50,900.00 | 51,400.00 | 43,550.00 | 45,700.00 | 45,700.00 | 258,791 |
| 2026-06-18 | 54,700.00 | 55,300.00 | 50,800.00 | 51,500.00 | 51,500.00 | 152,474 |
| 2026-06-17 | 55,800.00 | 57,200.00 | 53,200.00 | 55,500.00 | 55,500.00 | 101,777 |
| 2026-06-16 | 54,600.00 | 57,400.00 | 53,100.00 | 55,900.00 | 55,900.00 | 110,707 |
| 2026-06-15 | 58,500.00 | 59,000.00 | 53,500.00 | 53,700.00 | 53,700.00 | 152,988 |
| 2026-06-12 | 59,900.00 | 65,000.00 | 57,200.00 | 57,400.00 | 57,400.00 | 81,512 |
| 2026-06-11 | 51,900.00 | 58,800.00 | 50,400.00 | 56,800.00 | 56,800.00 | 107,680 |
| 2026-06-10 | 56,200.00 | 58,200.00 | 52,000.00 | 55,300.00 | 55,300.00 | 72,338 |
| 2026-06-09 | 54,400.00 | 57,400.00 | 52,300.00 | 56,200.00 | 56,200.00 | 114,129 |
| 2026-06-08 | 56,100.00 | 58,000.00 | 53,200.00 | 54,400.00 | 54,400.00 | 123,715 |
| 2026-06-05 | 64,400.00 | 64,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | 82,657 |
| 2026-06-04 | 60,300.00 | 67,500.00 | 59,600.00 | 64,400.00 | 64,400.00 | 113,112 |
| 2026-06-02 | 66,100.00 | 66,100.00 | 57,500.00 | 60,300.00 | 60,300.00 | 253,020 |
| 2026-06-01 | 72,300.00 | 72,300.00 | 64,300.00 | 66,300.00 | 66,300.00 | 280,845 |
| 2026-05-29 | 83,100.00 | 83,100.00 | 72,500.00 | 73,200.00 | 73,200.00 | 186,639 |
| 2026-05-28 | 79,000.00 | 83,400.00 | 76,900.00 | 80,600.00 | 80,600.00 | 157,089 |
| 2026-05-27 | 92,900.00 | 92,900.00 | 78,400.00 | 79,000.00 | 79,000.00 | 270,911 |
| 2026-05-26 | 96,800.00 | 101,700.00 | 92,500.00 | 92,900.00 | 92,900.00 | 252,087 |
| 2026-05-22 | 84,000.00 | 95,700.00 | 83,000.00 | 95,200.00 | 95,200.00 | 207,294 |
| 2026-05-21 | 86,000.00 | 90,700.00 | 81,100.00 | 84,000.00 | 84,000.00 | 208,507 |
| 2026-05-20 | 90,500.00 | 92,900.00 | 83,700.00 | 84,300.00 | 84,300.00 | 170,076 |
| 2026-05-19 | 97,400.00 | 100,000.00 | 88,950.00 | 91,400.00 | 91,400.00 | 283,353 |
| 2026-05-18 | 89,900.00 | 98,100.00 | 81,100.00 | 93,600.00 | 93,600.00 | 345,463 |
| 2026-05-15 | 84,900.00 | 94,300.00 | 83,100.00 | 85,800.00 | 85,800.00 | 346,096 |
| 2026-05-14 | 83,800.00 | 86,800.00 | 80,500.00 | 82,300.00 | 82,300.00 | 210,145 |
| 2026-05-13 | 80,500.00 | 84,800.00 | 79,200.00 | 83,700.00 | 83,700.00 | 211,548 |
| 2026-05-12 | 87,000.00 | 87,000.00 | 74,000.00 | 78,800.00 | 78,800.00 | 261,550 |
| 2026-05-11 | 83,700.00 | 89,500.00 | 81,600.00 | 84,000.00 | 84,000.00 | 308,567 |
| 2026-05-08 | 81,000.00 | 83,300.00 | 75,800.00 | 82,800.00 | 82,800.00 | 186,220 |
| 2026-05-07 | 83,400.00 | 83,400.00 | 76,500.00 | 79,800.00 | 79,800.00 | 308,146 |
| 2026-05-06 | 97,800.00 | 97,800.00 | 76,300.00 | 83,000.00 | 83,000.00 | 683,384 |
| 2026-05-04 | 100,500.00 | 103,400.00 | 96,300.00 | 97,800.00 | 97,800.00 | 110,791 |
| 2026-04-30 | 101,400.00 | 104,000.00 | 99,200.00 | 100,400.00 | 100,400.00 | 102,188 |
| 2026-04-29 | 94,700.00 | 103,000.00 | 91,300.00 | 101,400.00 | 101,400.00 | 174,721 |
| 2026-04-28 | 96,000.00 | 100,800.00 | 93,200.00 | 94,900.00 | 94,900.00 | 135,942 |
| 2026-04-27 | 89,800.00 | 98,900.00 | 87,200.00 | 95,000.00 | 95,000.00 | 213,945 |
| 2026-04-24 | 90,500.00 | 92,600.00 | 87,400.00 | 89,800.00 | 89,800.00 | 96,154 |
| 2026-04-23 | 93,400.00 | 93,400.00 | 87,000.00 | 90,500.00 | 90,500.00 | 118,521 |
| 2026-04-22 | 85,700.00 | 93,000.00 | 84,100.00 | 92,200.00 | 92,200.00 | 209,224 |
| 2026-04-21 | 86,000.00 | 87,700.00 | 81,400.00 | 85,700.00 | 85,700.00 | 150,479 |
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.