Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,400.00 | 18,200.00 | 17,400.00 | 17,600.00 | 10,810.32 | 116,095 |
| 2022-05-18 | 18,300.00 | 18,550.00 | 18,100.00 | 18,150.00 | 11,148.14 | 78,856 |
| 2022-05-17 | 18,000.00 | 18,150.00 | 17,700.00 | 18,100.00 | 11,117.43 | 67,479 |
| 2022-05-16 | 18,250.00 | 18,650.00 | 17,900.00 | 18,000.00 | 11,056.01 | 82,820 |
| 2022-05-13 | 17,550.00 | 18,050.00 | 17,550.00 | 17,900.00 | 10,994.59 | 119,569 |
| 2022-05-12 | 18,450.00 | 18,450.00 | 17,300.00 | 17,500.00 | 10,748.90 | 184,519 |
| 2022-05-11 | 19,100.00 | 19,550.00 | 18,650.00 | 18,800.00 | 11,547.39 | 94,132 |
| 2022-05-10 | 19,000.00 | 19,250.00 | 18,300.00 | 19,100.00 | 11,731.65 | 190,660 |
| 2022-05-09 | 20,050.00 | 20,250.00 | 19,400.00 | 19,500.00 | 11,977.34 | 222,838 |
| 2022-05-06 | 20,550.00 | 20,700.00 | 20,250.00 | 20,400.00 | 12,530.14 | 88,976 |
| 2022-05-04 | 21,400.00 | 21,450.00 | 20,900.00 | 21,000.00 | 12,898.68 | 88,041 |
| 2022-05-03 | 21,450.00 | 21,600.00 | 21,250.00 | 21,300.00 | 13,082.94 | 90,583 |
| 2022-05-02 | 21,700.00 | 21,700.00 | 21,000.00 | 21,300.00 | 13,082.94 | 85,122 |
| 2022-04-29 | 21,800.00 | 22,100.00 | 21,400.00 | 21,700.00 | 13,328.63 | 64,721 |
| 2022-04-28 | 21,800.00 | 22,000.00 | 21,250.00 | 21,550.00 | 13,236.50 | 73,919 |
| 2022-04-27 | 21,650.00 | 21,650.00 | 21,300.00 | 21,500.00 | 13,205.79 | 165,668 |
| 2022-04-26 | 22,350.00 | 22,750.00 | 22,000.00 | 22,300.00 | 13,697.17 | 93,443 |
| 2022-04-25 | 23,050.00 | 23,100.00 | 22,350.00 | 22,450.00 | 13,789.30 | 160,701 |
| 2022-04-22 | 23,900.00 | 23,950.00 | 23,300.00 | 23,450.00 | 14,403.52 | 165,414 |
| 2022-04-21 | 24,099.99 | 24,199.99 | 23,650.00 | 24,050.00 | 14,772.06 | 120,958 |
| 2022-04-20 | 24,599.99 | 24,599.99 | 23,999.99 | 24,149.99 | 14,833.48 | 119,595 |
| 2022-04-19 | 24,499.99 | 24,749.99 | 24,399.99 | 24,450.00 | 15,017.75 | 72,547 |
| 2022-04-18 | 24,899.99 | 24,899.99 | 24,450.00 | 24,499.99 | 15,048.46 | 76,029 |
| 2022-04-15 | 24,999.99 | 24,999.99 | 24,549.99 | 24,899.99 | 15,294.15 | 69,695 |
| 2022-04-14 | 24,999.99 | 26,299.99 | 24,699.99 | 25,199.99 | 15,478.41 | 186,569 |
| 2022-04-13 | 24,300.00 | 24,949.99 | 24,300.00 | 24,849.99 | 15,263.43 | 84,005 |
| 2022-04-12 | 24,649.99 | 24,949.99 | 24,149.99 | 24,399.99 | 14,987.03 | 120,318 |
| 2022-04-11 | 25,199.99 | 25,749.99 | 24,999.99 | 24,999.99 | 15,355.57 | 104,710 |
| 2022-04-08 | 25,599.99 | 25,949.99 | 25,249.99 | 25,449.99 | 15,631.97 | 66,057 |
| 2022-04-07 | 26,399.99 | 26,599.99 | 25,499.99 | 25,699.99 | 15,785.52 | 151,824 |
| 2022-04-06 | 26,849.99 | 27,149.99 | 26,349.99 | 26,649.99 | 16,369.04 | 103,905 |
| 2022-04-05 | 26,449.99 | 27,299.99 | 26,449.99 | 27,299.99 | 16,768.28 | 155,146 |
| 2022-04-04 | 26,499.99 | 26,499.99 | 25,999.99 | 26,399.99 | 16,215.48 | 74,432 |
| 2022-04-01 | 26,949.99 | 26,949.99 | 26,299.99 | 26,449.99 | 16,246.19 | 90,874 |
| 2022-03-31 | 26,699.99 | 27,349.99 | 26,699.99 | 26,949.99 | 16,553.30 | 71,728 |
| 2022-03-30 | 27,049.99 | 27,549.99 | 26,899.99 | 27,149.99 | 16,676.15 | 96,318 |
| 2022-03-29 | 26,699.99 | 27,249.99 | 26,699.99 | 26,899.99 | 16,522.59 | 84,106 |
| 2022-03-28 | 27,199.99 | 27,199.99 | 26,499.99 | 26,699.99 | 16,399.75 | 109,048 |
| 2022-03-25 | 27,499.99 | 28,099.99 | 27,049.99 | 27,199.99 | 16,706.86 | 127,003 |
| 2022-03-24 | 27,599.99 | 27,649.99 | 26,999.99 | 27,399.99 | 16,829.70 | 127,123 |
| 2022-03-23 | 27,299.99 | 28,149.99 | 27,199.99 | 27,599.99 | 16,952.55 | 190,076 |
| 2022-03-22 | 27,099.99 | 27,199.99 | 26,649.99 | 27,049.99 | 16,614.72 | 78,851 |
| 2022-03-21 | 27,249.99 | 27,449.99 | 26,999.99 | 27,099.99 | 16,645.44 | 123,979 |
| 2022-03-18 | 27,049.99 | 27,199.99 | 26,549.99 | 27,049.99 | 16,614.72 | 130,331 |
| 2022-03-17 | 26,199.99 | 27,599.99 | 26,199.99 | 26,699.99 | 16,399.75 | 424,945 |
| 2022-03-16 | 25,999.99 | 25,999.99 | 25,299.99 | 25,699.99 | 15,785.52 | 101,966 |
| 2022-03-15 | 24,599.99 | 26,099.99 | 24,450.00 | 25,449.99 | 15,631.97 | 162,757 |
| 2022-03-14 | 25,649.99 | 25,649.99 | 24,699.99 | 24,899.99 | 15,294.15 | 108,376 |
| 2022-03-11 | 24,999.99 | 25,649.99 | 24,799.99 | 25,449.99 | 15,631.97 | 81,544 |
| 2022-03-10 | 24,799.99 | 25,399.99 | 24,699.99 | 24,999.99 | 15,355.57 | 98,238 |
| 2022-03-08 | 24,050.00 | 24,699.99 | 24,050.00 | 24,149.99 | 14,833.48 | 78,045 |
| 2022-03-07 | 25,649.99 | 25,649.99 | 24,300.00 | 24,549.99 | 15,079.17 | 159,660 |
| 2022-03-04 | 25,999.99 | 25,999.99 | 25,349.99 | 25,649.99 | 15,754.81 | 85,191 |
| 2022-03-03 | 25,449.99 | 25,999.99 | 25,449.99 | 25,799.99 | 15,846.95 | 108,200 |
| 2022-03-02 | 24,899.99 | 25,549.99 | 24,649.99 | 25,449.99 | 15,631.97 | 107,936 |
| 2022-02-28 | 24,249.99 | 24,949.99 | 24,199.99 | 24,899.99 | 15,294.15 | 84,399 |
| 2022-02-25 | 24,099.99 | 24,549.99 | 23,950.00 | 24,249.99 | 14,894.90 | 114,097 |
| 2022-02-24 | 24,899.99 | 25,399.99 | 23,650.00 | 23,800.00 | 14,618.50 | 210,303 |
| 2022-02-23 | 25,099.99 | 25,549.99 | 24,999.99 | 25,249.99 | 15,509.12 | 107,059 |
| 2022-02-22 | 25,299.99 | 26,249.99 | 25,149.99 | 25,249.99 | 15,509.12 | 121,423 |
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.