ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,900.00 | 24,600.00 | 23,650.00 | 23,950.00 | 23,950.00 | 19,367 |
| 2025-07-22 | 24,600.00 | 24,900.00 | 23,800.00 | 23,850.00 | 23,850.00 | 24,173 |
| 2025-07-21 | 24,400.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | 27,427 |
| 2025-07-18 | 24,100.00 | 24,550.00 | 24,050.00 | 24,400.00 | 24,400.00 | 17,863 |
| 2025-07-17 | 24,100.00 | 24,100.00 | 23,550.00 | 24,000.00 | 24,000.00 | 12,107 |
| 2025-07-16 | 24,050.00 | 24,050.00 | 23,750.00 | 23,850.00 | 23,850.00 | 4,844 |
| 2025-07-15 | 23,850.00 | 24,100.00 | 23,800.00 | 24,050.00 | 24,050.00 | 9,399 |
| 2025-07-14 | 23,550.00 | 23,900.00 | 23,550.00 | 23,850.00 | 23,850.00 | 11,140 |
| 2025-07-11 | 23,700.00 | 24,000.00 | 23,600.00 | 23,750.00 | 23,750.00 | 11,479 |
| 2025-07-10 | 23,750.00 | 23,800.00 | 23,500.00 | 23,750.00 | 23,750.00 | 8,730 |
| 2025-07-09 | 23,450.00 | 23,950.00 | 23,450.00 | 23,750.00 | 23,750.00 | 15,566 |
| 2025-07-08 | 23,050.00 | 23,700.00 | 23,050.00 | 23,300.00 | 23,300.00 | 7,470 |
| 2025-07-07 | 23,700.00 | 23,800.00 | 23,450.00 | 23,450.00 | 23,450.00 | 7,048 |
| 2025-07-04 | 23,750.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,800.00 | 15,579 |
| 2025-07-03 | 23,100.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,750.00 | 24,635 |
| 2025-07-02 | 22,800.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | 12,674 |
| 2025-07-01 | 22,850.00 | 23,150.00 | 22,750.00 | 22,800.00 | 22,800.00 | 19,404 |
| 2025-06-30 | 23,200.00 | 23,250.00 | 22,850.00 | 22,900.00 | 22,900.00 | 14,847 |
| 2025-06-27 | 23,950.00 | 23,950.00 | 23,100.00 | 23,100.00 | 23,100.00 | 16,946 |
| 2025-06-26 | 24,000.00 | 24,100.00 | 23,350.00 | 23,800.00 | 23,800.00 | 11,594 |
| 2025-06-25 | 24,100.00 | 24,250.00 | 23,800.00 | 24,000.00 | 24,000.00 | 14,658 |
| 2025-06-24 | 23,450.00 | 24,100.00 | 23,350.00 | 23,950.00 | 23,950.00 | 19,937 |
| 2025-06-23 | 23,150.00 | 23,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | 15,240 |
| 2025-06-20 | 23,150.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | 18,863 |
| 2025-06-19 | 23,400.00 | 23,550.00 | 23,000.00 | 23,100.00 | 23,100.00 | 12,435 |
| 2025-06-18 | 23,050.00 | 23,450.00 | 22,950.00 | 23,350.00 | 23,350.00 | 9,708 |
| 2025-06-17 | 23,900.00 | 23,950.00 | 23,075.00 | 23,250.00 | 23,250.00 | 28,689 |
| 2025-06-16 | 24,500.00 | 24,500.00 | 23,600.00 | 23,700.00 | 23,700.00 | 23,134 |
| 2025-06-13 | 25,200.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | 21,325 |
| 2025-06-12 | 24,550.00 | 25,300.00 | 24,550.00 | 25,100.00 | 25,100.00 | 31,243 |
| 2025-06-11 | 24,350.00 | 24,700.00 | 24,300.00 | 24,500.00 | 24,500.00 | 20,704 |
| 2025-06-10 | 24,750.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 15,299 |
| 2025-06-09 | 24,250.00 | 24,600.00 | 24,000.00 | 24,350.00 | 24,350.00 | 33,228 |
| 2025-06-05 | 24,250.00 | 24,400.00 | 23,750.00 | 24,000.00 | 24,000.00 | 57,166 |
| 2025-06-04 | 25,150.00 | 25,150.00 | 24,200.00 | 24,350.00 | 24,350.00 | 32,524 |
| 2025-06-02 | 25,900.00 | 26,350.00 | 24,750.00 | 24,850.00 | 24,850.00 | 42,428 |
| 2025-05-30 | 24,800.00 | 28,550.00 | 24,400.00 | 25,000.00 | 25,000.00 | 504,121 |
| 2025-05-29 | 24,350.00 | 25,000.00 | 24,250.00 | 24,800.00 | 24,800.00 | 10,008 |
| 2025-05-28 | 24,250.00 | 24,550.00 | 23,750.00 | 24,500.00 | 24,500.00 | 10,759 |
| 2025-05-27 | 25,200.00 | 25,200.00 | 23,750.00 | 24,000.00 | 24,000.00 | 13,945 |
| 2025-05-26 | 23,650.00 | 25,100.00 | 23,650.00 | 24,950.00 | 24,950.00 | 23,019 |
| 2025-05-23 | 24,850.00 | 24,850.00 | 23,400.00 | 23,650.00 | 23,650.00 | 23,639 |
| 2025-05-22 | 25,300.00 | 25,800.00 | 24,600.00 | 24,650.00 | 24,650.00 | 16,990 |
| 2025-05-21 | 25,400.00 | 26,600.00 | 25,150.00 | 25,350.00 | 25,350.00 | 26,520 |
| 2025-05-20 | 24,950.00 | 25,350.00 | 24,500.00 | 24,700.00 | 24,700.00 | 14,239 |
| 2025-05-19 | 25,400.00 | 25,450.00 | 24,500.00 | 24,700.00 | 24,700.00 | 7,390 |
| 2025-05-16 | 25,250.00 | 25,500.00 | 24,850.00 | 25,150.00 | 25,150.00 | 9,222 |
| 2025-05-15 | 25,100.00 | 26,000.00 | 24,900.00 | 24,950.00 | 24,950.00 | 12,279 |
| 2025-05-14 | 26,100.00 | 26,300.00 | 24,900.00 | 25,100.00 | 25,100.00 | 19,488 |
| 2025-05-13 | 25,700.00 | 26,850.00 | 25,150.00 | 26,050.00 | 26,050.00 | 57,168 |
| 2025-05-12 | 24,050.00 | 25,400.00 | 24,000.00 | 25,400.00 | 25,400.00 | 17,341 |
| 2025-05-09 | 24,550.00 | 25,300.00 | 24,000.00 | 24,050.00 | 24,050.00 | 7,146 |
| 2025-05-08 | 25,100.00 | 25,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | 12,055 |
| 2025-05-07 | 24,900.00 | 25,850.00 | 24,900.00 | 25,200.00 | 25,200.00 | 38,934 |
| 2025-05-02 | 24,650.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 21,808 |
| 2025-04-30 | 23,500.00 | 25,000.00 | 23,450.00 | 24,450.00 | 24,450.00 | 77,682 |
| 2025-04-29 | 23,600.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 12,352 |
| 2025-04-28 | 24,050.00 | 24,150.00 | 23,600.00 | 23,650.00 | 23,650.00 | 16,187 |
| 2025-04-25 | 24,000.00 | 24,000.00 | 23,500.00 | 23,900.00 | 23,900.00 | 13,883 |
| 2025-04-24 | 24,200.00 | 24,250.00 | 23,600.00 | 23,750.00 | 23,750.00 | 12,692 |
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.