Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 12,510.00 | 12,980.00 | 12,420.00 | 12,880.00 | 10,414.30 | 647,011 |
| 2023-02-08 | 12,980.00 | 14,100.00 | 12,780.00 | 12,990.00 | 10,503.25 | 2,808,201 |
| 2023-02-07 | 12,210.00 | 12,530.00 | 12,020.00 | 12,390.00 | 10,018.11 | 751,952 |
| 2023-02-06 | 13,100.00 | 13,100.00 | 11,920.00 | 12,140.00 | 9,815.97 | 1,200,416 |
| 2023-02-03 | 13,250.00 | 13,730.00 | 12,460.00 | 13,040.00 | 10,543.67 | 2,166,098 |
| 2023-02-02 | 13,080.00 | 13,220.00 | 12,200.00 | 13,030.00 | 10,535.59 | 1,271,213 |
| 2023-02-01 | 14,260.00 | 14,270.00 | 12,000.00 | 12,660.00 | 10,236.42 | 2,759,738 |
| 2023-01-31 | 13,200.00 | 14,640.00 | 12,780.00 | 13,920.00 | 11,255.21 | 3,801,789 |
| 2023-01-30 | 12,840.00 | 13,900.00 | 12,280.00 | 13,900.00 | 11,239.04 | 1,520,732 |
| 2023-01-27 | 11,350.00 | 12,430.00 | 11,350.00 | 12,430.00 | 10,050.45 | 973,514 |
| 2023-01-26 | 12,800.00 | 12,800.00 | 11,200.00 | 11,300.00 | 9,136.77 | 1,568,176 |
| 2023-01-25 | 11,900.00 | 13,380.00 | 11,900.00 | 13,380.00 | 10,818.59 | 1,975,912 |
| 2023-01-20 | 11,200.00 | 11,700.00 | 11,200.00 | 11,700.00 | 9,460.20 | 1,071,547 |
| 2023-01-19 | 11,250.00 | 11,250.00 | 10,800.00 | 11,200.00 | 9,055.92 | 1,003,906 |
| 2023-01-18 | 11,050.00 | 11,650.00 | 10,900.00 | 11,150.00 | 9,015.49 | 3,808,521 |
| 2023-01-17 | 9,420.00 | 11,900.00 | 9,330.00 | 11,000.00 | 8,894.20 | 14,870,598 |
| 2023-01-16 | 7,660.00 | 9,680.00 | 7,470.00 | 9,400.00 | 7,600.50 | 11,438,199 |
| 2023-01-13 | 7,250.00 | 7,450.00 | 7,170.00 | 7,450.00 | 6,023.80 | 384,176 |
| 2023-01-12 | 7,280.00 | 7,280.00 | 7,030.00 | 7,190.00 | 5,813.58 | 184,726 |
| 2023-01-11 | 7,130.00 | 7,350.00 | 7,020.00 | 7,150.00 | 5,781.23 | 352,216 |
| 2023-01-10 | 6,810.00 | 7,130.00 | 6,620.00 | 6,960.00 | 5,627.61 | 220,152 |
| 2023-01-09 | 6,580.00 | 6,820.00 | 6,580.00 | 6,800.00 | 5,498.24 | 126,297 |
| 2023-01-06 | 6,420.00 | 6,650.00 | 6,420.00 | 6,570.00 | 5,312.27 | 103,479 |
| 2023-01-05 | 6,600.00 | 6,650.00 | 6,480.00 | 6,530.00 | 5,279.92 | 71,632 |
| 2023-01-04 | 6,230.00 | 6,560.00 | 6,200.00 | 6,530.00 | 5,279.92 | 134,936 |
| 2023-01-03 | 6,230.00 | 6,360.00 | 5,960.00 | 6,320.00 | 5,110.12 | 185,590 |
| 2023-01-02 | 6,590.00 | 6,720.00 | 5,940.00 | 6,240.00 | 5,045.44 | 237,145 |
| 2022-12-29 | 6,900.00 | 6,940.00 | 6,500.00 | 6,590.00 | 5,328.44 | 268,240 |
| 2022-12-28 | 6,990.00 | 7,030.00 | 6,860.00 | 6,890.00 | 5,571.01 | 209,071 |
| 2022-12-27 | 7,040.00 | 7,140.00 | 6,990.00 | 7,000.00 | 5,659.95 | 144,417 |
| 2022-12-26 | 7,040.00 | 7,130.00 | 7,020.00 | 7,040.00 | 5,692.29 | 121,238 |
| 2022-12-23 | 7,280.00 | 7,280.00 | 7,030.00 | 7,080.00 | 5,724.63 | 190,582 |
| 2022-12-22 | 7,250.00 | 7,430.00 | 7,240.00 | 7,360.00 | 5,951.03 | 186,565 |
| 2022-12-21 | 7,430.00 | 7,450.00 | 7,220.00 | 7,250.00 | 5,862.09 | 161,824 |
| 2022-12-20 | 7,590.00 | 7,590.00 | 7,200.00 | 7,240.00 | 5,854.00 | 326,977 |
| 2022-12-19 | 7,270.00 | 7,750.00 | 7,160.00 | 7,560.00 | 6,112.74 | 517,884 |
| 2022-12-16 | 7,350.00 | 7,440.00 | 7,240.00 | 7,270.00 | 5,878.26 | 203,306 |
| 2022-12-15 | 7,520.00 | 7,660.00 | 7,390.00 | 7,510.00 | 6,072.32 | 224,525 |
| 2022-12-14 | 7,150.00 | 7,600.00 | 7,130.00 | 7,550.00 | 6,104.66 | 568,477 |
| 2022-12-13 | 7,240.00 | 7,240.00 | 7,110.00 | 7,130.00 | 5,765.06 | 204,826 |
| 2022-12-12 | 7,160.00 | 7,390.00 | 7,140.00 | 7,180.00 | 5,805.49 | 279,356 |
| 2022-12-09 | 7,210.00 | 7,320.00 | 7,150.00 | 7,200.00 | 5,821.66 | 270,686 |
| 2022-12-08 | 7,310.00 | 7,350.00 | 7,140.00 | 7,190.00 | 5,813.58 | 223,232 |
| 2022-12-07 | 7,460.00 | 7,570.00 | 7,270.00 | 7,310.00 | 5,910.60 | 359,212 |
| 2022-12-06 | 7,800.00 | 7,800.00 | 7,560.00 | 7,560.00 | 6,112.74 | 350,827 |
| 2022-12-05 | 7,720.00 | 7,940.00 | 7,620.00 | 7,860.00 | 6,355.31 | 956,846 |
| 2022-12-02 | 7,120.00 | 8,380.00 | 7,080.00 | 7,830.00 | 6,331.06 | 6,424,299 |
| 2022-12-01 | 7,200.00 | 7,340.00 | 7,080.00 | 7,100.00 | 5,740.80 | 404,956 |
| 2022-11-30 | 7,210.00 | 7,310.00 | 7,110.00 | 7,130.00 | 5,765.06 | 395,464 |
| 2022-11-29 | 7,080.00 | 7,170.00 | 7,010.00 | 7,110.00 | 5,748.89 | 250,801 |
| 2022-11-28 | 7,150.00 | 7,300.00 | 7,050.00 | 7,070.00 | 5,716.55 | 334,212 |
| 2022-11-25 | 7,190.00 | 7,340.00 | 7,120.00 | 7,140.00 | 5,773.15 | 589,587 |
| 2022-11-24 | 7,150.00 | 7,860.00 | 7,140.00 | 7,400.00 | 5,983.37 | 1,155,892 |
| 2022-11-23 | 7,210.00 | 7,290.00 | 7,100.00 | 7,120.00 | 5,756.98 | 286,667 |
| 2022-11-22 | 7,160.00 | 7,230.00 | 7,100.00 | 7,160.00 | 5,789.32 | 153,106 |
| 2022-11-21 | 7,500.00 | 7,570.00 | 7,170.00 | 7,240.00 | 5,854.00 | 417,988 |
| 2022-11-18 | 7,640.00 | 7,750.00 | 7,540.00 | 7,540.00 | 6,096.57 | 544,778 |
| 2022-11-17 | 7,900.00 | 8,020.00 | 7,770.00 | 7,780.00 | 6,290.63 | 427,192 |
| 2022-11-16 | 7,530.00 | 8,270.00 | 7,410.00 | 7,980.00 | 6,452.34 | 3,289,131 |
| 2022-11-15 | 9,750.00 | 9,900.00 | 9,690.00 | 9,860.00 | 7,972.44 | 60,967 |
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.