ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22,450.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | 11,434 |
| 2025-10-22 | 22,400.00 | 22,700.00 | 21,950.00 | 22,300.00 | 22,300.00 | 10,206 |
| 2025-10-21 | 22,400.00 | 22,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | 14,678 |
| 2025-10-20 | 22,100.00 | 22,850.00 | 21,800.00 | 22,500.00 | 22,500.00 | 29,507 |
| 2025-10-17 | 21,850.00 | 22,700.00 | 21,600.00 | 22,400.00 | 22,400.00 | 32,685 |
| 2025-10-16 | 21,550.00 | 22,100.00 | 21,550.00 | 21,900.00 | 21,900.00 | 20,458 |
| 2025-10-15 | 20,950.00 | 21,600.00 | 20,950.00 | 21,550.00 | 21,550.00 | 8,601 |
| 2025-10-14 | 20,600.00 | 21,250.00 | 20,600.00 | 21,050.00 | 21,050.00 | 10,329 |
| 2025-10-13 | 20,350.00 | 20,900.00 | 20,050.00 | 20,750.00 | 20,750.00 | 11,055 |
| 2025-10-10 | 20,800.00 | 21,150.00 | 20,250.00 | 20,400.00 | 20,400.00 | 10,512 |
| 2025-10-02 | 20,650.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | 8,018 |
| 2025-10-01 | 20,950.00 | 20,950.00 | 20,550.00 | 20,850.00 | 20,850.00 | 5,956 |
| 2025-09-30 | 21,050.00 | 21,500.00 | 20,700.00 | 20,800.00 | 20,800.00 | 12,472 |
| 2025-09-29 | 21,300.00 | 21,350.00 | 21,100.00 | 21,100.00 | 21,100.00 | 5,800 |
| 2025-09-26 | 21,750.00 | 21,900.00 | 21,050.00 | 21,200.00 | 21,200.00 | 17,387 |
| 2025-09-25 | 21,850.00 | 22,100.00 | 21,700.00 | 21,950.00 | 21,950.00 | 6,632 |
| 2025-09-24 | 22,400.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | 18,377 |
| 2025-09-23 | 22,450.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | 15,360 |
| 2025-09-22 | 22,650.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | 8,210 |
| 2025-09-19 | 22,800.00 | 22,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | 6,624 |
| 2025-09-18 | 22,700.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 11,656 |
| 2025-09-17 | 22,900.00 | 23,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | 12,458 |
| 2025-09-16 | 22,550.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | 6,227 |
| 2025-09-15 | 22,650.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,650.00 | 6,620 |
| 2025-09-12 | 22,750.00 | 23,150.00 | 22,600.00 | 22,650.00 | 22,650.00 | 10,957 |
| 2025-09-11 | 22,500.00 | 22,950.00 | 22,450.00 | 22,600.00 | 22,600.00 | 4,521 |
| 2025-09-10 | 22,450.00 | 22,850.00 | 22,450.00 | 22,700.00 | 22,700.00 | 4,812 |
| 2025-09-09 | 22,500.00 | 22,700.00 | 22,300.00 | 22,450.00 | 22,450.00 | 7,569 |
| 2025-09-08 | 22,900.00 | 22,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | 5,010 |
| 2025-09-05 | 22,750.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,700.00 | 4,537 |
| 2025-09-04 | 22,450.00 | 22,950.00 | 22,350.00 | 22,800.00 | 22,800.00 | 6,136 |
| 2025-09-03 | 22,200.00 | 22,500.00 | 21,950.00 | 22,350.00 | 22,350.00 | 11,100 |
| 2025-09-02 | 22,300.00 | 22,900.00 | 22,250.00 | 22,350.00 | 22,350.00 | 5,306 |
| 2025-09-01 | 22,850.00 | 23,050.00 | 22,350.00 | 22,450.00 | 22,450.00 | 7,971 |
| 2025-08-29 | 23,150.00 | 23,500.00 | 22,900.00 | 22,950.00 | 22,950.00 | 7,823 |
| 2025-08-28 | 23,200.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | 4,624 |
| 2025-08-27 | 23,350.00 | 23,450.00 | 22,900.00 | 23,000.00 | 23,000.00 | 5,568 |
| 2025-08-26 | 23,400.00 | 23,750.00 | 23,100.00 | 23,200.00 | 23,200.00 | 5,023 |
| 2025-08-25 | 23,300.00 | 24,000.00 | 23,300.00 | 23,500.00 | 23,500.00 | 8,363 |
| 2025-08-22 | 22,850.00 | 23,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 8,919 |
| 2025-08-21 | 22,950.00 | 23,450.00 | 22,900.00 | 22,900.00 | 22,900.00 | 5,065 |
| 2025-08-20 | 22,900.00 | 23,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | 10,275 |
| 2025-08-19 | 23,600.00 | 23,750.00 | 23,150.00 | 23,400.00 | 23,400.00 | 6,045 |
| 2025-08-18 | 23,850.00 | 24,050.00 | 23,450.00 | 23,600.00 | 23,600.00 | 9,145 |
| 2025-08-14 | 24,100.00 | 24,400.00 | 23,750.00 | 23,850.00 | 23,850.00 | 9,052 |
| 2025-08-13 | 24,100.00 | 24,350.00 | 23,800.00 | 24,000.00 | 24,000.00 | 4,984 |
| 2025-08-12 | 24,050.00 | 24,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | 7,360 |
| 2025-08-11 | 23,900.00 | 24,450.00 | 23,900.00 | 24,300.00 | 24,300.00 | 12,905 |
| 2025-08-08 | 23,700.00 | 24,100.00 | 23,600.00 | 23,750.00 | 23,750.00 | 9,221 |
| 2025-08-07 | 23,750.00 | 24,000.00 | 23,550.00 | 23,900.00 | 23,900.00 | 6,443 |
| 2025-08-06 | 23,600.00 | 23,950.00 | 23,350.00 | 23,800.00 | 23,800.00 | 8,348 |
| 2025-08-05 | 23,050.00 | 24,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | 10,348 |
| 2025-08-04 | 22,950.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 7,784 |
| 2025-08-01 | 23,800.00 | 23,950.00 | 22,850.00 | 22,950.00 | 22,950.00 | 18,558 |
| 2025-07-31 | 24,650.00 | 24,700.00 | 23,850.00 | 24,050.00 | 24,050.00 | 11,599 |
| 2025-07-30 | 24,000.00 | 24,750.00 | 23,950.00 | 24,500.00 | 24,500.00 | 12,484 |
| 2025-07-29 | 24,000.00 | 24,850.00 | 23,450.00 | 23,850.00 | 23,850.00 | 33,201 |
| 2025-07-28 | 24,350.00 | 25,450.00 | 23,750.00 | 24,150.00 | 24,150.00 | 56,227 |
| 2025-07-25 | 24,300.00 | 24,300.00 | 23,650.00 | 23,950.00 | 23,950.00 | 11,108 |
| 2025-07-24 | 23,850.00 | 24,300.00 | 23,850.00 | 23,950.00 | 23,950.00 | 9,466 |
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.