ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 89,600.00 | 89,600.00 | 83,550.00 | 85,700.00 | 85,700.00 | 111,323 |
| 2026-04-17 | 85,900.00 | 90,900.00 | 81,000.00 | 89,600.00 | 89,600.00 | 121,915 |
| 2026-04-16 | 86,500.00 | 91,000.00 | 82,400.00 | 85,900.00 | 85,900.00 | 190,531 |
| 2026-04-15 | 88,000.00 | 88,100.00 | 79,300.00 | 84,500.00 | 84,500.00 | 258,461 |
| 2026-04-14 | 82,100.00 | 89,700.00 | 78,800.00 | 88,500.00 | 88,500.00 | 446,308 |
| 2026-04-13 | 72,300.00 | 84,800.00 | 71,000.00 | 81,300.00 | 81,300.00 | 604,683 |
| 2026-04-10 | 64,000.00 | 71,900.00 | 63,100.00 | 69,500.00 | 69,500.00 | 292,980 |
| 2026-04-09 | 62,000.00 | 66,600.00 | 58,100.00 | 63,500.00 | 63,500.00 | 153,388 |
| 2026-04-08 | 58,000.00 | 62,900.00 | 58,000.00 | 62,000.00 | 62,000.00 | 258,651 |
| 2026-04-07 | 55,300.00 | 59,700.00 | 53,700.00 | 57,500.00 | 57,500.00 | 122,452 |
| 2026-04-06 | 58,200.00 | 61,900.00 | 54,900.00 | 55,000.00 | 55,000.00 | 198,493 |
| 2026-04-03 | 55,700.00 | 61,700.00 | 55,700.00 | 57,600.00 | 57,600.00 | 236,024 |
| 2026-04-02 | 56,100.00 | 59,000.00 | 53,100.00 | 54,500.00 | 54,500.00 | 202,121 |
| 2026-04-01 | 49,000.00 | 58,200.00 | 49,000.00 | 55,900.00 | 55,900.00 | 373,414 |
| 2026-03-31 | 48,900.00 | 51,500.00 | 46,050.00 | 47,750.00 | 47,750.00 | 339,087 |
| 2026-03-30 | 45,700.00 | 49,800.00 | 43,600.00 | 48,400.00 | 48,400.00 | 142,280 |
| 2026-03-27 | 47,500.00 | 47,900.00 | 44,500.00 | 46,450.00 | 46,450.00 | 124,808 |
| 2026-03-26 | 51,600.00 | 52,600.00 | 47,700.00 | 48,900.00 | 48,900.00 | 130,536 |
| 2026-03-25 | 43,800.00 | 51,700.00 | 43,250.00 | 51,300.00 | 51,300.00 | 250,330 |
| 2026-03-24 | 44,000.00 | 45,650.00 | 42,000.00 | 43,600.00 | 43,600.00 | 178,949 |
| 2026-03-23 | 46,200.00 | 46,200.00 | 42,350.00 | 42,500.00 | 42,500.00 | 124,267 |
| 2026-03-20 | 46,200.00 | 48,200.00 | 44,450.00 | 47,200.00 | 47,200.00 | 115,822 |
| 2026-03-19 | 49,300.00 | 49,300.00 | 46,800.00 | 47,100.00 | 47,100.00 | 133,233 |
| 2026-03-18 | 53,900.00 | 54,500.00 | 48,300.00 | 49,050.00 | 49,050.00 | 320,111 |
| 2026-03-17 | 61,800.00 | 62,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | 292,690 |
| 2026-03-16 | 64,000.00 | 69,100.00 | 59,500.00 | 60,300.00 | 60,300.00 | 318,947 |
| 2026-03-13 | 58,300.00 | 65,200.00 | 57,000.00 | 61,000.00 | 61,000.00 | 213,047 |
| 2026-03-12 | 62,700.00 | 66,700.00 | 59,600.00 | 60,500.00 | 60,500.00 | 177,638 |
| 2026-03-11 | 57,500.00 | 68,500.00 | 56,200.00 | 62,700.00 | 62,700.00 | 542,520 |
| 2026-03-10 | 54,100.00 | 59,500.00 | 53,600.00 | 56,500.00 | 56,500.00 | 415,586 |
| 2026-03-09 | 49,250.00 | 51,700.00 | 46,800.00 | 48,300.00 | 48,300.00 | 136,080 |
| 2026-03-06 | 56,300.00 | 56,800.00 | 48,900.00 | 53,700.00 | 53,700.00 | 428,291 |
| 2026-03-05 | 50,800.00 | 57,000.00 | 48,800.00 | 56,000.00 | 56,000.00 | 399,934 |
| 2026-03-04 | 49,250.00 | 52,100.00 | 42,550.00 | 44,000.00 | 44,000.00 | 185,633 |
| 2026-03-03 | 49,900.00 | 54,800.00 | 49,200.00 | 51,500.00 | 51,500.00 | 190,810 |
| 2026-02-27 | 52,900.00 | 53,400.00 | 50,600.00 | 51,500.00 | 51,500.00 | 166,940 |
| 2026-02-26 | 56,100.00 | 57,200.00 | 52,600.00 | 52,900.00 | 52,900.00 | 219,980 |
| 2026-02-25 | 59,000.00 | 61,600.00 | 56,100.00 | 56,100.00 | 56,100.00 | 262,074 |
| 2026-02-24 | 62,600.00 | 63,300.00 | 57,100.00 | 58,800.00 | 58,800.00 | 227,436 |
| 2026-02-23 | 64,200.00 | 65,300.00 | 57,800.00 | 62,900.00 | 62,900.00 | 226,654 |
| 2026-02-20 | 65,200.00 | 67,900.00 | 63,100.00 | 63,100.00 | 63,100.00 | 171,679 |
| 2026-02-19 | 70,400.00 | 72,100.00 | 63,900.00 | 65,600.00 | 65,600.00 | 296,321 |
| 2026-02-13 | 70,300.00 | 72,700.00 | 65,800.00 | 69,800.00 | 69,800.00 | 214,774 |
| 2026-02-12 | 67,500.00 | 74,100.00 | 67,100.00 | 71,100.00 | 71,100.00 | 221,579 |
| 2026-02-11 | 70,700.00 | 72,500.00 | 65,300.00 | 66,800.00 | 66,800.00 | 208,879 |
| 2026-02-10 | 70,600.00 | 75,300.00 | 66,600.00 | 69,400.00 | 69,400.00 | 319,064 |
| 2026-02-09 | 66,000.00 | 69,500.00 | 62,800.00 | 69,000.00 | 69,000.00 | 193,413 |
| 2026-02-06 | 54,500.00 | 67,300.00 | 52,500.00 | 64,100.00 | 64,100.00 | 329,104 |
| 2026-02-05 | 64,500.00 | 64,600.00 | 56,900.00 | 57,200.00 | 57,200.00 | 339,249 |
| 2026-02-04 | 68,100.00 | 72,000.00 | 64,400.00 | 65,600.00 | 65,600.00 | 155,541 |
| 2026-02-03 | 66,200.00 | 69,600.00 | 63,300.00 | 68,100.00 | 68,100.00 | 144,442 |
| 2026-02-02 | 61,900.00 | 71,500.00 | 58,000.00 | 64,800.00 | 64,800.00 | 283,554 |
| 2026-01-30 | 62,700.00 | 65,000.00 | 58,500.00 | 61,900.00 | 61,900.00 | 113,670 |
| 2026-01-29 | 58,700.00 | 62,500.00 | 55,800.00 | 62,200.00 | 62,200.00 | 140,057 |
| 2026-01-28 | 53,000.00 | 59,000.00 | 52,300.00 | 58,100.00 | 58,100.00 | 125,749 |
| 2026-01-27 | 50,000.00 | 53,000.00 | 49,900.00 | 52,700.00 | 52,700.00 | 87,011 |
| 2026-01-26 | 48,500.00 | 52,100.00 | 45,100.00 | 51,200.00 | 51,200.00 | 213,066 |
| 2026-01-23 | 45,500.00 | 50,000.00 | 44,200.00 | 48,000.00 | 48,000.00 | 214,521 |
| 2026-01-22 | 44,150.00 | 46,500.00 | 43,000.00 | 45,500.00 | 45,500.00 | 140,999 |
| 2026-01-21 | 41,500.00 | 45,600.00 | 41,450.00 | 43,750.00 | 43,750.00 | 183,128 |
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.