ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 23,650.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | 16,693 |
| 2025-04-22 | 22,900.00 | 23,600.00 | 22,900.00 | 23,250.00 | 23,250.00 | 6,612 |
| 2025-04-21 | 23,700.00 | 23,700.00 | 23,350.00 | 23,350.00 | 23,350.00 | 10,958 |
| 2025-04-18 | 23,200.00 | 23,600.00 | 22,900.00 | 23,400.00 | 23,400.00 | 12,400 |
| 2025-04-17 | 22,850.00 | 23,250.00 | 22,650.00 | 22,900.00 | 22,900.00 | 15,156 |
| 2025-04-16 | 23,450.00 | 23,450.00 | 22,700.00 | 22,800.00 | 22,800.00 | 18,890 |
| 2025-04-15 | 23,300.00 | 23,700.00 | 23,250.00 | 23,500.00 | 23,500.00 | 19,372 |
| 2025-04-14 | 22,950.00 | 23,450.00 | 22,700.00 | 23,250.00 | 23,250.00 | 24,260 |
| 2025-04-11 | 22,050.00 | 22,600.00 | 21,950.00 | 22,600.00 | 22,600.00 | 18,632 |
| 2025-04-10 | 22,400.00 | 22,600.00 | 21,650.00 | 22,450.00 | 22,450.00 | 27,216 |
| 2025-04-09 | 21,900.00 | 22,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | 53,649 |
| 2025-04-08 | 22,500.00 | 23,050.00 | 21,850.00 | 22,000.00 | 22,000.00 | 31,823 |
| 2025-04-07 | 22,800.00 | 22,950.00 | 22,000.00 | 22,250.00 | 22,250.00 | 39,939 |
| 2025-04-04 | 23,750.00 | 24,800.00 | 23,100.00 | 23,950.00 | 23,950.00 | 44,833 |
| 2025-04-03 | 25,400.00 | 27,000.00 | 24,200.00 | 24,250.00 | 24,250.00 | 169,680 |
| 2025-04-02 | 24,050.00 | 24,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | 37,046 |
| 2025-04-01 | 24,100.00 | 24,750.00 | 23,850.00 | 23,950.00 | 23,950.00 | 43,636 |
| 2025-03-31 | 25,150.00 | 25,350.00 | 24,000.00 | 24,100.00 | 24,100.00 | 46,839 |
| 2025-03-28 | 26,300.00 | 26,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | 57,945 |
| 2025-03-27 | 27,800.00 | 28,000.00 | 26,450.00 | 26,500.00 | 26,500.00 | 66,121 |
| 2025-03-26 | 27,300.00 | 28,400.00 | 27,300.00 | 27,850.00 | 27,850.00 | 32,698 |
| 2025-03-25 | 27,800.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | 47,857 |
| 2025-03-24 | 28,350.00 | 28,350.00 | 27,300.00 | 27,750.00 | 27,750.00 | 31,071 |
| 2025-03-21 | 28,050.00 | 28,600.00 | 27,300.00 | 28,400.00 | 28,400.00 | 55,629 |
| 2025-03-20 | 28,450.00 | 28,800.00 | 28,100.00 | 28,250.00 | 28,250.00 | 51,811 |
| 2025-03-19 | 29,500.00 | 29,950.00 | 28,300.00 | 28,350.00 | 28,350.00 | 108,795 |
| 2025-03-18 | 29,600.00 | 30,500.00 | 29,350.00 | 29,500.00 | 29,500.00 | 107,564 |
| 2025-03-17 | 29,950.00 | 31,500.00 | 29,100.00 | 29,600.00 | 29,600.00 | 292,163 |
| 2025-03-14 | 30,700.00 | 31,300.00 | 29,550.00 | 29,550.00 | 29,550.00 | 196,923 |
| 2025-03-13 | 32,400.00 | 32,550.00 | 30,800.00 | 31,100.00 | 31,100.00 | 504,873 |
| 2025-03-12 | 29,500.00 | 34,200.00 | 28,650.00 | 33,300.00 | 33,300.00 | 1,910,850 |
| 2025-03-11 | 29,650.00 | 31,200.00 | 28,700.00 | 29,100.00 | 29,100.00 | 252,968 |
| 2025-03-10 | 29,400.00 | 31,450.00 | 29,250.00 | 30,750.00 | 30,750.00 | 493,774 |
| 2025-03-07 | 28,650.00 | 32,350.00 | 28,600.00 | 29,250.00 | 29,250.00 | 1,322,243 |
| 2025-03-06 | 28,550.00 | 30,500.00 | 28,350.00 | 28,550.00 | 28,550.00 | 367,230 |
| 2025-03-05 | 28,500.00 | 30,400.00 | 28,200.00 | 28,550.00 | 28,550.00 | 353,325 |
| 2025-03-04 | 28,850.00 | 29,900.00 | 27,700.00 | 28,650.00 | 28,650.00 | 803,919 |
| 2025-02-28 | 27,700.00 | 28,700.00 | 26,600.00 | 27,100.00 | 27,100.00 | 202,553 |
| 2025-02-27 | 26,800.00 | 27,350.00 | 26,600.00 | 27,250.00 | 27,250.00 | 42,700 |
| 2025-02-26 | 26,550.00 | 27,250.00 | 26,400.00 | 27,100.00 | 27,100.00 | 37,705 |
| 2025-02-25 | 27,350.00 | 28,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | 79,358 |
| 2025-02-24 | 27,500.00 | 28,150.00 | 26,550.00 | 27,350.00 | 27,350.00 | 117,884 |
| 2025-02-21 | 27,400.00 | 28,950.00 | 27,400.00 | 28,000.00 | 28,000.00 | 146,668 |
| 2025-02-20 | 28,000.00 | 28,650.00 | 27,250.00 | 27,400.00 | 27,400.00 | 136,854 |
| 2025-02-19 | 26,950.00 | 29,600.00 | 26,700.00 | 28,350.00 | 28,350.00 | 506,100 |
| 2025-02-18 | 27,400.00 | 27,500.00 | 26,550.00 | 26,800.00 | 26,800.00 | 81,573 |
| 2025-02-17 | 27,000.00 | 27,650.00 | 26,750.00 | 27,350.00 | 27,350.00 | 75,365 |
| 2025-02-14 | 28,250.00 | 28,650.00 | 27,050.00 | 27,050.00 | 27,050.00 | 195,575 |
| 2025-02-13 | 29,100.00 | 29,750.00 | 28,650.00 | 28,650.00 | 28,650.00 | 254,121 |
| 2025-02-12 | 30,100.00 | 33,550.00 | 28,350.00 | 29,550.00 | 29,550.00 | 2,366,680 |
| 2025-02-11 | 25,650.00 | 33,000.00 | 24,500.00 | 31,050.00 | 31,050.00 | 2,890,095 |
| 2025-02-10 | 27,300.00 | 28,150.00 | 25,550.00 | 25,650.00 | 25,650.00 | 324,466 |
| 2025-02-07 | 25,700.00 | 26,300.00 | 25,550.00 | 25,700.00 | 25,700.00 | 42,231 |
| 2025-02-06 | 25,800.00 | 26,250.00 | 25,400.00 | 25,850.00 | 25,850.00 | 36,034 |
| 2025-02-05 | 25,050.00 | 27,050.00 | 24,750.00 | 25,950.00 | 25,950.00 | 160,460 |
| 2025-02-04 | 23,150.00 | 26,300.00 | 23,150.00 | 25,400.00 | 25,400.00 | 189,108 |
| 2025-02-03 | 24,000.00 | 24,250.00 | 22,550.00 | 22,950.00 | 22,950.00 | 37,618 |
| 2025-01-31 | 24,600.00 | 24,650.00 | 24,100.00 | 24,100.00 | 24,100.00 | 14,617 |
| 2025-01-24 | 24,300.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,600.00 | 23,931 |
| 2025-01-23 | 24,950.00 | 24,950.00 | 24,250.00 | 24,250.00 | 24,250.00 | 22,000 |
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.