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%WTI103.52▲ 4.07%
← 347860.KQ stock page

Alchera Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-2335,999.9937,499.9935,199.9935,999.9922,112.02537,750
2021-11-2240,849.9940,849.9936,999.9936,999.9922,726.241,170,470
2021-11-1941,399.9943,499.9940,299.9940,899.9925,121.711,480,875
2021-11-1842,699.9943,549.9939,049.9941,399.9925,428.822,447,913
2021-11-1739,349.9944,299.9938,999.9942,199.9925,920.207,147,028
2021-11-1637,449.9938,949.9937,149.9938,949.9923,923.971,302,874
2021-11-1536,599.9937,299.9935,849.9937,299.9922,910.51624,101
2021-11-1237,899.9938,599.9935,999.9936,249.9922,265.57908,379
2021-11-1137,149.9938,649.9936,499.9937,699.9923,156.20739,098
2021-11-1038,099.9939,749.9937,299.9937,749.9923,186.912,183,695
2021-11-0936,899.9938,149.9936,499.9937,599.9923,094.771,733,576
2021-11-0835,999.9936,549.9935,249.9936,149.9922,204.15378,729
2021-11-0535,449.9936,499.9933,749.9935,499.9921,804.91603,161
2021-11-0434,949.9935,599.9933,899.9935,499.9921,804.91548,851
2021-11-0335,649.9936,349.9934,649.9934,699.9921,313.53364,622
2021-11-0236,499.9936,649.9935,699.9935,849.9922,019.88406,312
2021-11-0136,099.9936,749.9934,849.9936,749.9922,572.68613,131
2021-10-2936,799.9937,399.9935,499.9936,099.9922,173.44677,570
2021-10-2839,199.9939,599.9935,749.9936,999.9922,726.241,362,683
2021-10-2737,149.9939,849.9936,999.9938,949.9923,923.972,891,779
2021-10-2635,999.9937,799.9934,849.9937,649.9923,125.481,411,047
2021-10-2537,349.9939,199.9935,799.9936,149.9922,204.155,053,214
2021-10-2232,449.9936,749.9932,149.9934,499.9921,190.684,623,784
2021-10-2131,699.9932,799.9931,249.9931,399.9919,286.59402,857
2021-10-2031,249.9932,349.9931,249.9931,399.9919,286.59222,994
2021-10-1931,749.9931,749.9930,849.9931,649.9919,440.15232,251
2021-10-1830,799.9932,199.9930,199.9931,749.9919,501.57531,622
2021-10-1530,199.9930,799.9929,399.9930,349.9918,641.66383,599
2021-10-1427,999.9930,249.9927,999.9929,749.9918,273.13384,413
← NewerPage 21 of 21 · 1,229 trading days

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.