Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 16,300.00 | 16,300.00 | 15,700.00 | 15,850.00 | 9,735.43 | 53,989 |
| 2022-08-12 | 15,900.00 | 16,100.00 | 15,600.00 | 15,950.00 | 9,796.85 | 64,600 |
| 2022-08-11 | 16,250.00 | 16,250.00 | 15,800.00 | 16,050.00 | 9,858.27 | 82,641 |
| 2022-08-10 | 16,250.00 | 16,250.00 | 15,450.00 | 15,700.00 | 9,643.30 | 125,347 |
| 2022-08-09 | 16,600.00 | 17,050.00 | 16,050.00 | 16,350.00 | 10,042.54 | 168,449 |
| 2022-08-08 | 15,550.00 | 16,800.00 | 15,450.00 | 16,450.00 | 10,103.96 | 301,518 |
| 2022-08-05 | 15,300.00 | 15,500.00 | 15,100.00 | 15,400.00 | 9,459.03 | 90,273 |
| 2022-08-04 | 14,800.00 | 15,650.00 | 14,800.00 | 15,250.00 | 9,366.90 | 172,760 |
| 2022-08-03 | 14,300.00 | 14,850.00 | 14,200.00 | 14,700.00 | 9,029.07 | 50,710 |
| 2022-08-02 | 14,600.00 | 14,600.00 | 14,200.00 | 14,300.00 | 8,783.38 | 42,377 |
| 2022-08-01 | 14,700.00 | 14,850.00 | 14,350.00 | 14,600.00 | 8,967.65 | 56,580 |
| 2022-07-29 | 14,750.00 | 14,750.00 | 14,400.00 | 14,450.00 | 8,875.52 | 42,216 |
| 2022-07-28 | 14,600.00 | 14,650.00 | 14,200.00 | 14,250.00 | 8,752.67 | 49,065 |
| 2022-07-27 | 14,300.00 | 14,450.00 | 14,150.00 | 14,250.00 | 8,752.67 | 39,152 |
| 2022-07-26 | 14,250.00 | 14,600.00 | 14,250.00 | 14,350.00 | 8,814.10 | 57,832 |
| 2022-07-25 | 14,800.00 | 14,800.00 | 14,450.00 | 14,600.00 | 8,967.65 | 69,685 |
| 2022-07-22 | 15,400.00 | 15,450.00 | 14,750.00 | 14,900.00 | 9,151.92 | 191,199 |
| 2022-07-21 | 14,250.00 | 15,550.00 | 14,150.00 | 14,750.00 | 9,059.78 | 301,975 |
| 2022-07-20 | 14,300.00 | 14,550.00 | 14,050.00 | 14,200.00 | 8,721.96 | 73,605 |
| 2022-07-19 | 13,750.00 | 14,050.00 | 13,700.00 | 14,050.00 | 8,629.83 | 35,398 |
| 2022-07-18 | 13,550.00 | 14,050.00 | 13,550.00 | 13,900.00 | 8,537.70 | 51,408 |
| 2022-07-15 | 13,850.00 | 14,100.00 | 13,100.00 | 13,550.00 | 8,322.72 | 78,211 |
| 2022-07-14 | 13,850.00 | 14,850.00 | 13,800.00 | 14,050.00 | 8,629.83 | 199,810 |
| 2022-07-13 | 13,050.00 | 13,750.00 | 12,900.00 | 13,450.00 | 8,261.30 | 51,516 |
| 2022-07-12 | 13,400.00 | 13,600.00 | 13,000.00 | 13,000.00 | 7,984.90 | 50,294 |
| 2022-07-11 | 13,750.00 | 14,000.00 | 13,350.00 | 13,650.00 | 8,384.14 | 58,226 |
| 2022-07-08 | 14,200.00 | 14,200.00 | 13,600.00 | 13,700.00 | 8,414.85 | 72,013 |
| 2022-07-07 | 13,600.00 | 13,950.00 | 13,350.00 | 13,800.00 | 8,476.27 | 57,570 |
| 2022-07-06 | 13,350.00 | 14,100.00 | 13,100.00 | 13,600.00 | 8,353.43 | 92,536 |
| 2022-07-05 | 12,550.00 | 13,300.00 | 12,550.00 | 13,200.00 | 8,107.74 | 97,652 |
| 2022-07-04 | 12,600.00 | 12,850.00 | 12,050.00 | 12,450.00 | 7,647.07 | 93,531 |
| 2022-07-01 | 12,900.00 | 13,250.00 | 12,500.00 | 12,700.00 | 7,800.63 | 55,328 |
| 2022-06-30 | 13,600.00 | 13,600.00 | 12,900.00 | 13,050.00 | 8,015.61 | 68,605 |
| 2022-06-29 | 13,550.00 | 13,850.00 | 13,300.00 | 13,600.00 | 8,353.43 | 48,517 |
| 2022-06-28 | 13,650.00 | 14,050.00 | 13,600.00 | 13,900.00 | 8,537.70 | 41,348 |
| 2022-06-27 | 13,600.00 | 14,050.00 | 13,400.00 | 13,950.00 | 8,568.41 | 75,494 |
| 2022-06-24 | 12,150.00 | 13,600.00 | 12,150.00 | 13,600.00 | 8,353.43 | 202,397 |
| 2022-06-23 | 13,100.00 | 13,450.00 | 12,500.00 | 12,500.00 | 7,677.78 | 153,342 |
| 2022-06-22 | 14,500.00 | 14,650.00 | 13,300.00 | 13,450.00 | 8,261.30 | 127,683 |
| 2022-06-21 | 14,300.00 | 14,700.00 | 14,100.00 | 14,400.00 | 8,844.81 | 95,695 |
| 2022-06-20 | 15,350.00 | 15,400.00 | 14,100.00 | 14,350.00 | 8,814.10 | 113,163 |
| 2022-06-17 | 14,600.00 | 15,600.00 | 14,400.00 | 15,350.00 | 9,428.32 | 85,493 |
| 2022-06-16 | 15,500.00 | 15,900.00 | 15,200.00 | 15,200.00 | 9,336.19 | 94,335 |
| 2022-06-15 | 15,800.00 | 16,100.00 | 14,700.00 | 15,000.00 | 9,213.34 | 214,364 |
| 2022-06-14 | 16,100.00 | 16,500.00 | 15,650.00 | 16,100.00 | 9,888.99 | 140,224 |
| 2022-06-13 | 17,550.00 | 17,750.00 | 16,750.00 | 16,800.00 | 10,318.94 | 125,137 |
| 2022-06-10 | 17,950.00 | 18,200.00 | 17,900.00 | 18,150.00 | 11,148.14 | 40,695 |
| 2022-06-09 | 18,250.00 | 18,350.00 | 18,000.00 | 18,050.00 | 11,086.72 | 45,342 |
| 2022-06-08 | 18,550.00 | 18,650.00 | 18,300.00 | 18,350.00 | 11,270.99 | 36,516 |
| 2022-06-07 | 19,250.00 | 19,250.00 | 18,500.00 | 18,500.00 | 11,363.12 | 68,641 |
| 2022-06-03 | 19,300.00 | 19,600.00 | 19,200.00 | 19,250.00 | 11,823.79 | 64,688 |
| 2022-06-02 | 19,250.00 | 19,350.00 | 18,900.00 | 19,100.00 | 11,731.65 | 44,385 |
| 2022-05-31 | 19,500.00 | 19,500.00 | 18,850.00 | 19,300.00 | 11,854.50 | 56,843 |
| 2022-05-30 | 18,900.00 | 19,300.00 | 18,800.00 | 19,150.00 | 11,762.36 | 73,400 |
| 2022-05-27 | 18,900.00 | 19,100.00 | 18,600.00 | 18,700.00 | 11,485.96 | 69,906 |
| 2022-05-26 | 18,750.00 | 19,500.00 | 18,550.00 | 18,700.00 | 11,485.96 | 142,600 |
| 2022-05-25 | 18,400.00 | 18,900.00 | 18,250.00 | 18,700.00 | 11,485.96 | 63,690 |
| 2022-05-24 | 18,650.00 | 19,150.00 | 18,400.00 | 18,400.00 | 11,301.70 | 137,478 |
| 2022-05-23 | 19,100.00 | 19,100.00 | 18,550.00 | 18,650.00 | 11,455.25 | 114,543 |
| 2022-05-20 | 17,650.00 | 20,350.00 | 17,650.00 | 18,850.00 | 11,578.10 | 639,620 |
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.