ALMAC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 30,800.00 | 31,800.00 | 30,800.00 | 31,450.00 | 31,450.00 | 16,784 |
| 2024-10-25 | 31,150.00 | 32,300.00 | 30,500.00 | 30,800.00 | 30,800.00 | 31,292 |
| 2024-10-24 | 30,800.00 | 31,350.00 | 30,200.00 | 31,000.00 | 31,000.00 | 26,484 |
| 2024-10-23 | 29,950.00 | 31,800.00 | 29,550.00 | 31,150.00 | 31,150.00 | 50,438 |
| 2024-10-22 | 32,050.00 | 32,750.00 | 30,100.00 | 30,100.00 | 30,100.00 | 58,238 |
| 2024-10-21 | 31,900.00 | 32,650.00 | 31,350.00 | 32,300.00 | 32,300.00 | 28,782 |
| 2024-10-18 | 33,500.00 | 33,750.00 | 32,100.00 | 32,250.00 | 32,250.00 | 48,279 |
| 2024-10-17 | 33,650.00 | 34,400.00 | 33,500.00 | 33,550.00 | 33,550.00 | 41,572 |
| 2024-10-16 | 35,300.00 | 36,150.00 | 33,750.00 | 33,750.00 | 33,750.00 | 103,555 |
| 2024-10-15 | 33,900.00 | 35,200.00 | 33,700.00 | 35,000.00 | 35,000.00 | 72,159 |
| 2024-10-14 | 33,800.00 | 36,350.00 | 33,250.00 | 33,900.00 | 33,900.00 | 174,855 |
| 2024-10-11 | 36,050.00 | 36,550.00 | 34,450.00 | 34,700.00 | 34,700.00 | 152,410 |
| 2024-10-10 | 36,350.00 | 37,300.00 | 35,750.00 | 36,250.00 | 36,250.00 | 254,868 |
| 2024-10-08 | 33,500.00 | 40,100.00 | 32,650.00 | 36,650.00 | 36,650.00 | 2,437,331 |
| 2024-10-07 | 34,500.00 | 36,150.00 | 33,400.00 | 33,400.00 | 33,400.00 | 199,491 |
| 2024-10-04 | 35,600.00 | 39,750.00 | 34,100.00 | 34,750.00 | 34,750.00 | 1,445,031 |
| 2024-10-02 | 31,950.00 | 40,500.00 | 30,550.00 | 35,850.00 | 35,850.00 | 1,592,986 |
| 2024-09-30 | 34,950.00 | 35,450.00 | 32,150.00 | 32,200.00 | 32,200.00 | 161,606 |
| 2024-09-27 | 32,350.00 | 35,550.00 | 32,000.00 | 35,450.00 | 35,450.00 | 368,648 |
| 2024-09-26 | 31,550.00 | 32,400.00 | 30,900.00 | 31,650.00 | 31,650.00 | 124,934 |
| 2024-09-25 | 27,800.00 | 34,850.00 | 27,750.00 | 31,900.00 | 31,900.00 | 872,540 |
| 2024-09-24 | 25,650.00 | 27,000.00 | 25,650.00 | 26,850.00 | 26,850.00 | 22,299 |
| 2024-09-23 | 25,400.00 | 26,300.00 | 24,950.00 | 25,650.00 | 25,650.00 | 18,421 |
| 2024-09-20 | 25,600.00 | 25,950.00 | 25,200.00 | 25,400.00 | 25,400.00 | 8,310 |
| 2024-09-19 | 25,750.00 | 25,950.00 | 24,600.00 | 25,150.00 | 25,150.00 | 35,607 |
| 2024-09-13 | 25,400.00 | 26,100.00 | 25,350.00 | 25,700.00 | 25,700.00 | 30,299 |
| 2024-09-12 | 27,350.00 | 27,750.00 | 24,600.00 | 25,350.00 | 25,350.00 | 141,309 |
| 2024-09-11 | 26,300.00 | 27,500.00 | 26,150.00 | 27,150.00 | 27,150.00 | 9,838 |
| 2024-09-10 | 26,750.00 | 27,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | 8,137 |
| 2024-09-09 | 27,000.00 | 27,550.00 | 25,900.00 | 26,800.00 | 26,800.00 | 10,449 |
| 2024-09-06 | 27,900.00 | 28,550.00 | 27,000.00 | 27,150.00 | 27,150.00 | 15,160 |
| 2024-09-05 | 28,000.00 | 29,000.00 | 27,850.00 | 28,200.00 | 28,200.00 | 18,906 |
| 2024-09-04 | 28,000.00 | 28,350.00 | 27,700.00 | 28,000.00 | 28,000.00 | 14,995 |
| 2024-09-03 | 28,800.00 | 29,250.00 | 28,350.00 | 28,850.00 | 28,850.00 | 17,227 |
| 2024-09-02 | 28,650.00 | 29,250.00 | 28,550.00 | 28,750.00 | 28,750.00 | 14,032 |
| 2024-08-30 | 28,100.00 | 28,850.00 | 28,000.00 | 28,550.00 | 28,550.00 | 9,501 |
| 2024-08-29 | 26,950.00 | 28,600.00 | 26,950.00 | 28,150.00 | 28,150.00 | 25,447 |
| 2024-08-28 | 28,100.00 | 28,100.00 | 26,250.00 | 27,450.00 | 27,450.00 | 9,819 |
| 2024-08-27 | 27,300.00 | 28,000.00 | 27,250.00 | 27,950.00 | 27,950.00 | 10,883 |
| 2024-08-26 | 27,400.00 | 28,100.00 | 27,250.00 | 27,750.00 | 27,750.00 | 12,669 |
| 2024-08-23 | 27,200.00 | 27,750.00 | 26,950.00 | 27,250.00 | 27,250.00 | 10,446 |
| 2024-08-22 | 27,400.00 | 28,600.00 | 27,300.00 | 27,650.00 | 27,650.00 | 14,352 |
| 2024-08-21 | 27,500.00 | 27,850.00 | 27,150.00 | 27,400.00 | 27,400.00 | 8,937 |
| 2024-08-20 | 26,100.00 | 27,850.00 | 26,100.00 | 27,800.00 | 27,800.00 | 22,909 |
| 2024-08-19 | 26,950.00 | 27,300.00 | 26,050.00 | 26,100.00 | 26,100.00 | 15,254 |
| 2024-08-16 | 27,300.00 | 27,800.00 | 26,550.00 | 26,950.00 | 26,950.00 | 18,672 |
| 2024-08-14 | 26,450.00 | 27,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | 13,560 |
| 2024-08-13 | 27,100.00 | 27,100.00 | 25,800.00 | 26,300.00 | 26,300.00 | 14,333 |
| 2024-08-12 | 26,200.00 | 26,950.00 | 25,500.00 | 26,700.00 | 26,700.00 | 18,844 |
| 2024-08-09 | 25,050.00 | 26,400.00 | 25,050.00 | 26,200.00 | 26,200.00 | 18,010 |
| 2024-08-08 | 25,100.00 | 25,600.00 | 24,000.00 | 24,900.00 | 24,900.00 | 18,243 |
| 2024-08-07 | 25,100.00 | 25,650.00 | 25,100.00 | 25,250.00 | 25,250.00 | 13,854 |
| 2024-08-06 | 23,500.00 | 26,250.00 | 23,500.00 | 25,450.00 | 25,450.00 | 43,339 |
| 2024-08-05 | 28,050.00 | 28,200.00 | 23,000.00 | 24,000.00 | 24,000.00 | 64,364 |
| 2024-08-02 | 29,000.00 | 29,500.00 | 28,450.00 | 28,600.00 | 28,600.00 | 37,209 |
| 2024-08-01 | 29,250.00 | 30,250.00 | 29,250.00 | 30,000.00 | 30,000.00 | 17,317 |
| 2024-07-31 | 30,150.00 | 30,500.00 | 29,000.00 | 29,050.00 | 29,050.00 | 40,920 |
| 2024-07-30 | 30,450.00 | 30,900.00 | 30,100.00 | 30,300.00 | 30,300.00 | 13,157 |
| 2024-07-29 | 30,250.00 | 30,650.00 | 29,550.00 | 30,550.00 | 30,550.00 | 28,678 |
| 2024-07-26 | 30,600.00 | 31,000.00 | 30,000.00 | 30,250.00 | 30,250.00 | 33,056 |
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.