ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24,950.00 | 24,950.00 | 24,250.00 | 24,250.00 | 24,250.00 | 22,000 |
| 2025-01-22 | 25,000.00 | 25,450.00 | 24,750.00 | 24,850.00 | 24,850.00 | 25,617 |
| 2025-01-21 | 25,800.00 | 26,000.00 | 24,600.00 | 25,050.00 | 25,050.00 | 56,260 |
| 2025-01-20 | 25,150.00 | 26,300.00 | 25,000.00 | 26,100.00 | 26,100.00 | 52,592 |
| 2025-01-17 | 25,000.00 | 25,400.00 | 24,750.00 | 25,050.00 | 25,050.00 | 26,893 |
| 2025-01-16 | 25,000.00 | 25,600.00 | 24,800.00 | 24,900.00 | 24,900.00 | 24,198 |
| 2025-01-15 | 24,700.00 | 25,500.00 | 24,500.00 | 24,550.00 | 24,550.00 | 50,588 |
| 2025-01-14 | 24,100.00 | 25,050.00 | 24,100.00 | 24,950.00 | 24,950.00 | 44,181 |
| 2025-01-13 | 25,500.00 | 25,700.00 | 24,000.00 | 24,100.00 | 24,100.00 | 93,276 |
| 2025-01-10 | 25,750.00 | 26,450.00 | 25,200.00 | 26,000.00 | 26,000.00 | 89,632 |
| 2025-01-09 | 26,850.00 | 27,000.00 | 26,000.00 | 26,300.00 | 26,300.00 | 60,271 |
| 2025-01-08 | 26,250.00 | 27,200.00 | 26,000.00 | 26,800.00 | 26,800.00 | 105,059 |
| 2025-01-07 | 26,250.00 | 26,750.00 | 26,050.00 | 26,300.00 | 26,300.00 | 63,752 |
| 2025-01-06 | 26,950.00 | 27,100.00 | 26,250.00 | 26,400.00 | 26,400.00 | 90,100 |
| 2025-01-03 | 25,850.00 | 26,750.00 | 25,200.00 | 26,250.00 | 26,250.00 | 140,646 |
| 2025-01-02 | 25,450.00 | 25,900.00 | 25,250.00 | 25,600.00 | 25,600.00 | 70,070 |
| 2024-12-30 | 25,850.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,650.00 | 103,237 |
| 2024-12-27 | 27,750.00 | 27,900.00 | 25,950.00 | 25,950.00 | 25,950.00 | 214,708 |
| 2024-12-26 | 28,050.00 | 28,600.00 | 27,400.00 | 28,250.00 | 28,250.00 | 242,451 |
| 2024-12-24 | 29,950.00 | 30,700.00 | 27,300.00 | 28,100.00 | 28,100.00 | 947,811 |
| 2024-12-23 | 23,800.00 | 30,850.00 | 23,750.00 | 30,850.00 | 30,850.00 | 1,309,639 |
| 2024-12-20 | 23,900.00 | 24,050.00 | 22,500.00 | 23,750.00 | 23,750.00 | 57,034 |
| 2024-12-19 | 22,800.00 | 25,600.00 | 22,350.00 | 24,200.00 | 24,200.00 | 321,995 |
| 2024-12-18 | 23,250.00 | 23,500.00 | 22,900.00 | 23,350.00 | 23,350.00 | 24,711 |
| 2024-12-17 | 24,100.00 | 24,100.00 | 23,000.00 | 23,150.00 | 23,150.00 | 28,531 |
| 2024-12-16 | 24,000.00 | 24,550.00 | 23,600.00 | 23,750.00 | 23,750.00 | 28,500 |
| 2024-12-13 | 23,800.00 | 24,250.00 | 23,550.00 | 23,950.00 | 23,950.00 | 17,169 |
| 2024-12-12 | 23,500.00 | 23,850.00 | 23,000.00 | 23,800.00 | 23,800.00 | 21,371 |
| 2024-12-11 | 23,000.00 | 23,850.00 | 22,800.00 | 23,500.00 | 23,500.00 | 22,407 |
| 2024-12-10 | 21,450.00 | 23,550.00 | 21,450.00 | 23,000.00 | 23,000.00 | 35,958 |
| 2024-12-09 | 23,000.00 | 23,550.00 | 21,400.00 | 21,450.00 | 21,450.00 | 59,231 |
| 2024-12-06 | 23,850.00 | 24,300.00 | 22,850.00 | 23,600.00 | 23,600.00 | 48,902 |
| 2024-12-05 | 25,050.00 | 25,250.00 | 24,100.00 | 24,100.00 | 24,100.00 | 33,943 |
| 2024-12-04 | 24,950.00 | 25,950.00 | 24,550.00 | 24,950.00 | 24,950.00 | 44,626 |
| 2024-12-03 | 24,350.00 | 28,600.00 | 24,350.00 | 25,950.00 | 25,950.00 | 143,127 |
| 2024-12-02 | 25,500.00 | 26,000.00 | 24,650.00 | 24,650.00 | 24,650.00 | 31,971 |
| 2024-11-29 | 26,800.00 | 26,900.00 | 25,600.00 | 25,600.00 | 25,600.00 | 39,738 |
| 2024-11-28 | 27,600.00 | 27,900.00 | 26,750.00 | 26,800.00 | 26,800.00 | 34,838 |
| 2024-11-27 | 28,000.00 | 28,150.00 | 27,250.00 | 27,500.00 | 27,500.00 | 41,977 |
| 2024-11-26 | 27,400.00 | 31,800.00 | 26,400.00 | 28,050.00 | 28,050.00 | 431,995 |
| 2024-11-25 | 26,200.00 | 27,100.00 | 26,200.00 | 26,600.00 | 26,600.00 | 29,981 |
| 2024-11-22 | 25,850.00 | 26,750.00 | 25,850.00 | 26,050.00 | 26,050.00 | 14,007 |
| 2024-11-21 | 26,000.00 | 26,600.00 | 25,800.00 | 25,800.00 | 25,800.00 | 16,994 |
| 2024-11-20 | 26,700.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,350.00 | 15,732 |
| 2024-11-19 | 26,650.00 | 27,600.00 | 26,300.00 | 26,400.00 | 26,400.00 | 17,530 |
| 2024-11-18 | 25,100.00 | 27,300.00 | 25,050.00 | 27,000.00 | 27,000.00 | 59,993 |
| 2024-11-15 | 23,950.00 | 24,550.00 | 23,200.00 | 24,400.00 | 24,400.00 | 48,381 |
| 2024-11-14 | 27,000.00 | 27,450.00 | 24,600.00 | 24,600.00 | 24,600.00 | 59,832 |
| 2024-11-13 | 25,950.00 | 29,200.00 | 25,900.00 | 27,000.00 | 27,000.00 | 167,130 |
| 2024-11-12 | 27,050.00 | 27,500.00 | 25,650.00 | 26,300.00 | 26,300.00 | 29,622 |
| 2024-11-11 | 27,450.00 | 28,100.00 | 26,600.00 | 27,400.00 | 27,400.00 | 27,408 |
| 2024-11-08 | 27,500.00 | 28,950.00 | 27,400.00 | 27,400.00 | 27,400.00 | 32,597 |
| 2024-11-07 | 28,400.00 | 28,500.00 | 27,250.00 | 27,450.00 | 27,450.00 | 47,282 |
| 2024-11-06 | 30,900.00 | 30,900.00 | 28,300.00 | 28,350.00 | 28,350.00 | 61,294 |
| 2024-11-05 | 30,600.00 | 31,200.00 | 30,000.00 | 30,400.00 | 30,400.00 | 32,534 |
| 2024-11-04 | 29,550.00 | 31,250.00 | 29,550.00 | 30,900.00 | 30,900.00 | 26,203 |
| 2024-11-01 | 30,000.00 | 30,250.00 | 29,450.00 | 29,550.00 | 29,550.00 | 30,057 |
| 2024-10-31 | 30,350.00 | 30,800.00 | 30,100.00 | 30,400.00 | 30,400.00 | 15,764 |
| 2024-10-30 | 30,750.00 | 31,350.00 | 30,500.00 | 30,550.00 | 30,550.00 | 19,509 |
| 2024-10-29 | 31,500.00 | 31,700.00 | 30,600.00 | 31,000.00 | 31,000.00 | 20,296 |
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.