Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,800.00 | 9,940.00 | 9,610.00 | 9,780.00 | 7,907.76 | 66,021 |
| 2022-11-11 | 9,800.00 | 10,100.00 | 9,760.00 | 9,810.00 | 7,932.01 | 153,912 |
| 2022-11-10 | 9,990.00 | 10,000.00 | 9,530.00 | 9,610.00 | 7,770.30 | 147,302 |
| 2022-11-09 | 9,480.00 | 11,700.00 | 9,400.00 | 10,050.00 | 8,126.07 | 1,106,515 |
| 2022-11-08 | 10,449.99 | 11,099.99 | 10,249.99 | 11,099.99 | 7,479.21 | 168,312 |
| 2022-11-07 | 10,049.99 | 10,749.99 | 10,049.99 | 10,249.99 | 6,906.48 | 127,119 |
| 2022-11-04 | 10,449.99 | 10,949.99 | 10,099.99 | 10,149.99 | 6,839.10 | 205,875 |
| 2022-11-03 | 10,149.99 | 10,449.99 | 9,979.99 | 10,149.99 | 6,839.10 | 90,322 |
| 2022-11-02 | 9,849.99 | 11,499.99 | 9,829.99 | 10,299.99 | 6,940.17 | 556,813 |
| 2022-11-01 | 9,499.99 | 9,769.99 | 9,429.99 | 9,699.99 | 6,535.89 | 95,123 |
| 2022-10-31 | 9,699.99 | 9,849.99 | 9,469.99 | 9,499.99 | 6,401.13 | 50,277 |
| 2022-10-28 | 9,639.99 | 9,659.99 | 9,369.99 | 9,489.99 | 6,394.39 | 58,234 |
| 2022-10-27 | 9,489.99 | 10,199.99 | 9,419.99 | 9,669.99 | 6,515.68 | 106,470 |
| 2022-10-26 | 9,589.99 | 9,679.99 | 9,359.99 | 9,359.99 | 6,306.80 | 28,045 |
| 2022-10-25 | 9,529.99 | 9,929.99 | 9,499.99 | 9,559.99 | 6,441.56 | 47,814 |
| 2022-10-24 | 9,549.99 | 9,739.99 | 9,529.99 | 9,529.99 | 6,421.34 | 32,741 |
| 2022-10-21 | 9,809.99 | 9,809.99 | 9,509.99 | 9,539.99 | 6,428.08 | 20,853 |
| 2022-10-20 | 9,859.99 | 10,049.99 | 9,689.99 | 9,839.99 | 6,630.22 | 34,583 |
| 2022-10-19 | 10,499.99 | 10,549.99 | 9,709.99 | 9,789.99 | 6,596.53 | 91,297 |
| 2022-10-18 | 9,989.99 | 11,749.99 | 9,939.99 | 10,299.99 | 6,940.17 | 325,942 |
| 2022-10-17 | 8,949.99 | 10,049.99 | 8,829.99 | 9,649.99 | 6,502.20 | 161,964 |
| 2022-10-14 | 8,719.99 | 9,279.99 | 8,649.99 | 9,039.99 | 6,091.18 | 78,682 |
| 2022-10-13 | 9,179.99 | 9,219.99 | 8,499.99 | 8,549.99 | 5,761.02 | 87,137 |
| 2022-10-12 | 9,249.99 | 9,309.99 | 8,999.99 | 9,229.99 | 6,219.20 | 39,072 |
| 2022-10-11 | 9,799.99 | 9,799.99 | 9,249.99 | 9,289.99 | 6,259.63 | 57,389 |
| 2022-10-07 | 9,899.99 | 9,969.99 | 9,779.99 | 9,859.99 | 6,643.70 | 21,160 |
| 2022-10-06 | 9,609.99 | 10,099.99 | 9,609.99 | 9,949.99 | 6,704.34 | 42,155 |
| 2022-10-05 | 9,989.99 | 10,099.99 | 9,629.99 | 9,669.99 | 6,515.68 | 46,730 |
| 2022-10-04 | 9,809.99 | 9,949.99 | 9,749.99 | 9,949.99 | 6,704.34 | 41,065 |
| 2022-09-30 | 9,609.99 | 9,779.99 | 9,369.99 | 9,669.99 | 6,515.68 | 57,247 |
| 2022-09-29 | 9,729.99 | 10,049.99 | 9,729.99 | 9,799.99 | 6,603.27 | 44,528 |
| 2022-09-28 | 9,999.99 | 10,199.99 | 9,499.99 | 9,629.99 | 6,488.72 | 87,353 |
| 2022-09-27 | 10,049.99 | 10,399.99 | 9,909.99 | 10,149.99 | 6,839.10 | 56,132 |
| 2022-09-26 | 10,299.99 | 10,649.99 | 10,049.99 | 10,199.99 | 6,872.79 | 52,447 |
| 2022-09-23 | 11,499.99 | 11,499.99 | 10,749.99 | 10,799.99 | 7,277.07 | 76,432 |
| 2022-09-22 | 11,799.99 | 11,849.99 | 11,249.99 | 11,499.99 | 7,748.74 | 67,425 |
| 2022-09-21 | 12,099.99 | 12,249.99 | 11,849.99 | 11,949.99 | 8,051.95 | 45,963 |
| 2022-09-20 | 12,250.00 | 12,700.00 | 12,250.00 | 12,600.00 | 7,739.21 | 50,107 |
| 2022-09-19 | 12,750.00 | 12,850.00 | 12,250.00 | 12,250.00 | 7,524.23 | 83,686 |
| 2022-09-16 | 13,250.00 | 13,300.00 | 12,800.00 | 12,850.00 | 7,892.76 | 77,649 |
| 2022-09-15 | 13,700.00 | 13,700.00 | 13,350.00 | 13,400.00 | 8,230.58 | 44,075 |
| 2022-09-14 | 13,300.00 | 13,650.00 | 13,300.00 | 13,650.00 | 8,384.14 | 33,239 |
| 2022-09-13 | 13,700.00 | 13,950.00 | 13,600.00 | 13,900.00 | 8,537.70 | 66,502 |
| 2022-09-08 | 13,300.00 | 13,600.00 | 13,300.00 | 13,450.00 | 8,261.30 | 32,330 |
| 2022-09-07 | 13,850.00 | 13,950.00 | 13,300.00 | 13,400.00 | 8,230.58 | 45,503 |
| 2022-09-06 | 13,250.00 | 14,000.00 | 13,250.00 | 13,800.00 | 8,476.27 | 71,179 |
| 2022-09-05 | 13,600.00 | 13,750.00 | 13,300.00 | 13,400.00 | 8,230.58 | 48,842 |
| 2022-09-02 | 13,850.00 | 14,050.00 | 13,650.00 | 13,750.00 | 8,445.56 | 51,488 |
| 2022-09-01 | 14,200.00 | 14,200.00 | 13,400.00 | 13,600.00 | 8,353.43 | 138,544 |
| 2022-08-31 | 14,350.00 | 14,350.00 | 13,900.00 | 14,200.00 | 8,721.96 | 24,756 |
| 2022-08-30 | 13,950.00 | 14,250.00 | 13,950.00 | 14,200.00 | 8,721.96 | 28,595 |
| 2022-08-29 | 13,600.00 | 13,950.00 | 13,450.00 | 13,950.00 | 8,568.41 | 54,129 |
| 2022-08-26 | 14,650.00 | 14,800.00 | 14,300.00 | 14,300.00 | 8,783.38 | 41,491 |
| 2022-08-25 | 14,250.00 | 14,750.00 | 14,250.00 | 14,600.00 | 8,967.65 | 46,088 |
| 2022-08-24 | 14,100.00 | 14,300.00 | 13,650.00 | 14,100.00 | 8,660.54 | 63,783 |
| 2022-08-23 | 14,150.00 | 14,500.00 | 14,000.00 | 14,050.00 | 8,629.83 | 57,043 |
| 2022-08-22 | 15,200.00 | 15,200.00 | 14,400.00 | 14,500.00 | 8,906.23 | 68,280 |
| 2022-08-19 | 15,600.00 | 15,650.00 | 15,100.00 | 15,200.00 | 9,336.19 | 47,004 |
| 2022-08-18 | 15,150.00 | 15,450.00 | 14,700.00 | 15,450.00 | 9,489.74 | 67,581 |
| 2022-08-17 | 15,700.00 | 15,850.00 | 15,150.00 | 15,300.00 | 9,397.61 | 88,802 |
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.