See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.98▲ 3.53%
← 347860.KQ stock page

Alchera Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-2125,249.9925,949.9924,899.9925,899.9915,908.37104,622
2022-02-1825,199.9925,749.9925,049.9925,649.9915,754.8187,398
2022-02-1725,949.9926,499.9925,449.9925,599.9915,724.10219,010
2022-02-1625,799.9926,249.9925,199.9925,899.9915,908.37217,299
2022-02-1525,649.9926,299.9925,199.9925,449.9915,631.97139,322
2022-02-1426,049.9926,449.9925,649.9925,949.9915,939.08147,569
2022-02-1127,149.9927,649.9926,999.9927,099.9916,645.44124,403
2022-02-1028,399.9929,349.9927,799.9927,799.9917,075.39221,197
2022-02-0927,999.9928,349.9927,699.9928,049.9917,228.9579,828
2022-02-0828,149.9928,349.9927,499.9927,649.9916,983.26134,060
2022-02-0728,049.9928,349.9927,499.9928,149.9917,290.3795,801
2022-02-0426,849.9928,049.9926,499.9928,049.9917,228.95126,895
2022-02-0327,299.9927,549.9926,849.9926,999.9916,584.01171,005
2022-01-2825,749.9926,699.9925,449.9926,449.9916,246.19174,123
2022-01-2727,349.9927,499.9925,349.9925,699.9915,785.52350,568
2022-01-2626,949.9927,699.9926,799.9927,349.9916,798.99141,437
2022-01-2528,449.9928,749.9926,949.9927,199.9916,706.86241,715
2022-01-2429,899.9929,899.9928,149.9928,449.9917,474.64204,935
2022-01-2129,449.9930,299.9929,199.9929,899.9918,365.26184,532
2022-01-2028,999.9929,649.9928,899.9929,649.9918,211.70173,562
2022-01-1928,499.9929,249.9928,299.9928,899.9917,751.04234,584
2022-01-1830,199.9930,499.9928,749.9928,749.9917,658.90589,623
2022-01-1731,249.9931,349.9930,099.9930,249.9918,580.24269,386
2022-01-1432,199.9932,399.9931,299.9931,449.9919,317.30250,605
2022-01-1332,649.9933,499.9931,899.9932,499.9919,962.24285,201
2022-01-1232,649.9932,999.9932,449.9932,699.9920,085.0894,751
2022-01-1133,899.9933,999.9932,299.9932,499.9919,962.24325,822
2022-01-1034,599.9934,699.9932,849.9933,699.9920,699.31401,486
2022-01-0732,649.9933,149.9932,299.9933,049.9920,300.06161,484
2022-01-0633,099.9933,949.9931,999.9932,299.9919,839.39443,269
2022-01-0535,249.9935,749.9933,849.9934,149.9920,975.71440,646
2022-01-0434,649.9935,999.9934,649.9935,099.9921,559.22559,724
2022-01-0334,199.9935,049.9934,149.9934,399.9921,129.26307,784
2021-12-3033,449.9934,549.9933,299.9934,149.9920,975.71455,284
2021-12-2932,449.9934,399.9932,199.9933,349.9920,484.331,018,329
2021-12-2832,449.9932,499.9931,699.9932,099.9919,716.55312,211
2021-12-2732,749.9932,899.9932,149.9932,449.9919,931.53175,620
2021-12-2433,199.9933,199.9932,549.9932,899.9920,207.93224,549
2021-12-2331,799.9933,449.9931,649.9932,599.9920,023.66592,007
2021-12-2231,349.9931,849.9931,049.9931,449.9919,317.30238,446
2021-12-2131,649.9931,999.9930,549.9931,049.9919,071.61291,147
2021-12-2032,299.9932,999.9931,699.9931,699.9919,470.86209,725
2021-12-1732,449.9932,799.9932,199.9932,299.9919,839.39132,345
2021-12-1632,899.9933,599.9932,449.9932,449.9919,931.53248,254
2021-12-1533,249.9933,699.9932,449.9932,449.9919,931.53222,815
2021-12-1434,349.9934,699.9933,149.9933,299.9920,453.62477,690
2021-12-1332,749.9934,349.9931,899.9933,849.9920,791.44770,343
2021-12-1032,899.9932,899.9931,999.9932,199.9919,777.97302,867
2021-12-0932,899.9933,749.9932,449.9932,699.9920,085.08411,393
2021-12-0832,849.9933,349.9932,199.9932,249.9919,808.68294,494
2021-12-0733,399.9933,899.9932,149.9932,449.9919,931.53354,450
2021-12-0633,999.9934,149.9932,899.9932,999.9920,269.35405,670
2021-12-0334,349.9934,999.9933,849.9934,499.9921,190.68366,606
2021-12-0235,199.9935,899.9933,499.9933,799.9920,760.73706,869
2021-12-0136,699.9937,249.9934,549.9936,049.9922,142.73645,763
2021-11-3037,299.9938,599.9935,399.9935,549.9921,835.62722,435
2021-11-2937,549.9940,249.9936,449.9937,099.9922,787.66842,432
2021-11-2639,049.9941,299.9937,349.9939,349.9924,169.661,863,801
2021-11-2536,499.9938,749.9936,349.9938,699.9923,770.42809,587
2021-11-2435,949.9936,799.9934,499.9936,249.9922,265.57536,310
← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.