ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 43,000.00 | 45,350.00 | 38,800.00 | 43,450.00 | 43,450.00 | 253,540 |
| 2026-01-19 | 45,500.00 | 46,950.00 | 41,700.00 | 42,800.00 | 42,800.00 | 248,998 |
| 2026-01-16 | 43,250.00 | 45,700.00 | 40,650.00 | 44,050.00 | 44,050.00 | 292,374 |
| 2026-01-15 | 38,500.00 | 45,000.00 | 37,500.00 | 43,200.00 | 43,200.00 | 470,639 |
| 2026-01-14 | 39,500.00 | 41,850.00 | 38,200.00 | 39,000.00 | 39,000.00 | 225,337 |
| 2026-01-13 | 37,400.00 | 40,850.00 | 36,250.00 | 40,050.00 | 40,050.00 | 230,470 |
| 2026-01-12 | 36,900.00 | 39,900.00 | 36,050.00 | 36,950.00 | 36,950.00 | 421,415 |
| 2026-01-09 | 28,900.00 | 36,900.00 | 27,500.00 | 36,900.00 | 36,900.00 | 2,442,212 |
| 2026-01-08 | 27,050.00 | 30,950.00 | 25,350.00 | 28,400.00 | 28,400.00 | 2,764,404 |
| 2026-01-07 | 24,500.00 | 26,650.00 | 22,750.00 | 26,650.00 | 26,650.00 | 1,064,049 |
| 2026-01-06 | 20,100.00 | 20,600.00 | 19,980.00 | 20,500.00 | 20,500.00 | 19,684 |
| 2026-01-05 | 20,000.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | 8,416 |
| 2026-01-02 | 20,150.00 | 20,850.00 | 19,930.00 | 20,200.00 | 20,200.00 | 9,752 |
| 2025-12-30 | 20,050.00 | 20,300.00 | 19,960.00 | 20,150.00 | 20,150.00 | 7,021 |
| 2025-12-29 | 19,540.00 | 20,900.00 | 19,540.00 | 20,250.00 | 20,250.00 | 8,541 |
| 2025-12-26 | 19,920.00 | 21,550.00 | 19,730.00 | 20,150.00 | 20,150.00 | 40,009 |
| 2025-12-24 | 20,100.00 | 20,300.00 | 19,910.00 | 19,920.00 | 19,920.00 | 5,387 |
| 2025-12-23 | 20,050.00 | 20,250.00 | 20,000.00 | 20,100.00 | 20,100.00 | 6,861 |
| 2025-12-22 | 19,880.00 | 20,350.00 | 19,680.00 | 20,350.00 | 20,350.00 | 8,294 |
| 2025-12-19 | 19,610.00 | 19,850.00 | 19,430.00 | 19,630.00 | 19,630.00 | 3,971 |
| 2025-12-18 | 19,970.00 | 20,400.00 | 19,580.00 | 19,590.00 | 19,590.00 | 3,745 |
| 2025-12-17 | 20,000.00 | 20,250.00 | 19,920.00 | 19,960.00 | 19,960.00 | 2,211 |
| 2025-12-16 | 20,200.00 | 20,350.00 | 19,850.00 | 19,940.00 | 19,940.00 | 8,821 |
| 2025-12-15 | 19,890.00 | 20,450.00 | 19,890.00 | 20,400.00 | 20,400.00 | 8,137 |
| 2025-12-12 | 20,050.00 | 20,400.00 | 19,940.00 | 20,100.00 | 20,100.00 | 6,234 |
| 2025-12-11 | 20,000.00 | 20,250.00 | 19,930.00 | 20,250.00 | 20,250.00 | 6,366 |
| 2025-12-10 | 20,450.00 | 20,450.00 | 19,940.00 | 20,100.00 | 20,100.00 | 3,098 |
| 2025-12-09 | 20,000.00 | 20,350.00 | 20,000.00 | 20,100.00 | 20,100.00 | 3,425 |
| 2025-12-08 | 20,150.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 4,536 |
| 2025-12-05 | 19,790.00 | 20,350.00 | 19,790.00 | 20,200.00 | 20,200.00 | 4,529 |
| 2025-12-04 | 20,400.00 | 20,400.00 | 19,950.00 | 19,950.00 | 19,950.00 | 5,825 |
| 2025-12-03 | 20,400.00 | 20,550.00 | 20,000.00 | 20,450.00 | 20,450.00 | 8,508 |
| 2025-12-02 | 19,810.00 | 20,400.00 | 19,800.00 | 20,350.00 | 20,350.00 | 4,739 |
| 2025-12-01 | 19,650.00 | 20,100.00 | 19,650.00 | 19,850.00 | 19,850.00 | 10,868 |
| 2025-11-28 | 19,610.00 | 19,990.00 | 19,410.00 | 19,640.00 | 19,640.00 | 7,717 |
| 2025-11-27 | 19,450.00 | 19,990.00 | 19,340.00 | 19,480.00 | 19,480.00 | 7,169 |
| 2025-11-26 | 19,130.00 | 19,550.00 | 18,900.00 | 19,500.00 | 19,500.00 | 6,268 |
| 2025-11-25 | 19,100.00 | 19,270.00 | 18,910.00 | 19,000.00 | 19,000.00 | 5,174 |
| 2025-11-24 | 19,110.00 | 19,270.00 | 18,940.00 | 19,000.00 | 19,000.00 | 6,890 |
| 2025-11-21 | 19,000.00 | 19,300.00 | 19,000.00 | 19,100.00 | 19,100.00 | 5,397 |
| 2025-11-20 | 19,090.00 | 19,710.00 | 19,090.00 | 19,610.00 | 19,610.00 | 4,450 |
| 2025-11-19 | 19,040.00 | 19,520.00 | 19,000.00 | 19,060.00 | 19,060.00 | 10,632 |
| 2025-11-18 | 19,800.00 | 19,850.00 | 19,220.00 | 19,220.00 | 19,220.00 | 17,220 |
| 2025-11-17 | 20,400.00 | 20,400.00 | 19,810.00 | 19,850.00 | 19,850.00 | 10,824 |
| 2025-11-14 | 20,750.00 | 20,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | 8,366 |
| 2025-11-13 | 21,050.00 | 21,300.00 | 20,700.00 | 21,000.00 | 21,000.00 | 7,306 |
| 2025-11-12 | 20,350.00 | 21,250.00 | 20,300.00 | 21,050.00 | 21,050.00 | 20,486 |
| 2025-11-11 | 20,350.00 | 20,800.00 | 19,950.00 | 19,950.00 | 19,950.00 | 9,766 |
| 2025-11-10 | 19,800.00 | 20,350.00 | 19,450.00 | 20,350.00 | 20,350.00 | 9,128 |
| 2025-11-07 | 20,200.00 | 20,200.00 | 19,600.00 | 19,790.00 | 19,790.00 | 28,760 |
| 2025-11-06 | 20,350.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | 11,709 |
| 2025-11-05 | 20,800.00 | 20,800.00 | 19,970.00 | 20,250.00 | 20,250.00 | 27,157 |
| 2025-11-04 | 21,000.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | 13,848 |
| 2025-11-03 | 21,600.00 | 21,700.00 | 20,950.00 | 21,050.00 | 21,050.00 | 23,306 |
| 2025-10-31 | 21,850.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,600.00 | 12,335 |
| 2025-10-30 | 23,050.00 | 23,050.00 | 21,650.00 | 21,850.00 | 21,850.00 | 19,202 |
| 2025-10-29 | 23,300.00 | 23,300.00 | 22,550.00 | 22,800.00 | 22,800.00 | 14,882 |
| 2025-10-28 | 23,100.00 | 23,350.00 | 22,700.00 | 23,250.00 | 23,250.00 | 13,690 |
| 2025-10-27 | 23,400.00 | 23,500.00 | 22,800.00 | 23,250.00 | 23,250.00 | 21,909 |
| 2025-10-24 | 22,250.00 | 23,000.00 | 22,100.00 | 22,700.00 | 22,700.00 | 25,719 |
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.