Skip to main content
logo
Alchera Inc. (KOSDAQ:347860)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,866.00
-13.00 (-0.69%)
At close: Feb 12, 2026

Alchera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261,865.001,865.001,761.001,769.001,769.00-5.20%347,129
Feb 12, 20261,879.001,898.001,851.001,866.001,866.00-0.69%156,552
Feb 11, 20261,866.001,906.001,827.001,879.001,879.000.16%292,596
Feb 10, 20261,807.001,897.001,807.001,876.001,876.003.82%424,284
Feb 9, 20261,747.001,831.001,747.001,807.001,807.003.61%223,326
Feb 6, 20261,779.001,796.001,695.001,744.001,744.00-1.97%370,060
Feb 5, 20261,854.001,871.001,770.001,779.001,779.00-4.10%506,198
Feb 4, 20261,864.001,864.001,810.001,855.001,855.00-0.70%457,545
Feb 3, 20261,900.001,937.001,839.001,868.001,868.00-1.58%648,748
Feb 2, 20262,015.002,015.001,882.001,898.001,898.00-5.57%618,208
Jan 30, 20262,140.002,145.001,994.002,010.002,010.00-6.07%506,350
Jan 29, 20262,150.002,195.002,070.002,140.002,140.00-535,371
Jan 28, 20262,035.002,185.002,035.002,140.002,140.005.16%829,570
Jan 27, 20262,120.002,120.002,010.002,035.002,035.00-1.21%347,326
Jan 26, 20262,015.002,070.001,950.002,060.002,060.002.49%485,686
Jan 23, 20261,909.002,055.001,909.002,010.002,010.005.29%674,699
Jan 22, 20261,962.001,979.001,851.001,909.001,909.00-1.85%635,771
Jan 21, 20262,020.002,035.001,900.001,945.001,945.00-5.12%461,088
Jan 20, 20261,985.002,120.001,965.002,050.002,050.003.59%627,176
Jan 19, 20262,000.002,005.001,948.001,979.001,979.00-0.75%373,431
Jan 16, 20262,025.002,100.001,990.001,994.001,994.00-1.53%300,618
Jan 15, 20262,080.002,080.001,967.002,025.002,025.00-2.64%775,042
Jan 14, 20262,095.002,115.002,055.002,080.002,080.00-0.72%224,611
Jan 13, 20262,135.002,155.002,070.002,095.002,095.00-1.87%311,255
Jan 12, 20262,130.002,150.002,075.002,135.002,135.000.23%345,468
Jan 9, 20262,150.002,175.002,090.002,130.002,130.00-0.93%289,152
Jan 8, 20262,240.002,250.002,115.002,150.002,150.00-4.02%533,627
Jan 7, 20262,325.002,325.002,205.002,240.002,240.00-3.66%391,894
Jan 6, 20262,350.002,425.002,315.002,325.002,325.00-0.64%251,306
Jan 5, 20262,485.002,495.002,300.002,340.002,340.00-5.45%575,252
Jan 2, 20262,390.002,500.002,330.002,475.002,475.003.56%345,746
Dec 30, 20252,410.002,425.002,340.002,390.002,390.00-0.83%212,140
Dec 29, 20252,305.002,450.002,290.002,410.002,410.004.56%344,485
Dec 26, 20252,345.002,385.002,305.002,305.002,305.00-1.71%124,645
Dec 24, 20252,420.002,470.002,335.002,345.002,345.00-3.10%245,548
Dec 23, 20252,550.002,550.002,410.002,420.002,420.00-3.39%307,994
Dec 22, 20252,385.002,525.002,385.002,505.002,505.005.03%425,237
Dec 19, 20252,310.002,420.002,305.002,385.002,385.001.06%204,779
Dec 18, 20252,355.002,420.002,245.002,360.002,360.00-163,455
Dec 17, 20252,375.002,460.002,350.002,360.002,360.00-0.63%271,047
Dec 16, 20252,405.002,445.002,350.002,375.002,375.00-1.25%282,927
Dec 15, 20252,405.002,480.002,360.002,405.002,405.00-2.04%187,976
Dec 12, 20252,440.002,460.002,390.002,455.002,455.002.29%230,333
Dec 11, 20252,435.002,495.002,350.002,400.002,400.00-1.44%242,033
Dec 10, 20252,495.002,495.002,415.002,435.002,435.00-1.02%132,532
Dec 9, 20252,490.002,500.002,420.002,460.002,460.00-1.01%133,684
Dec 8, 20252,435.002,510.002,410.002,485.002,485.002.05%255,998
Dec 5, 20252,435.002,475.002,400.002,435.002,435.000.21%205,951
Dec 4, 20252,415.002,500.002,385.002,430.002,430.00-0.41%161,487
Dec 3, 20252,405.002,450.002,335.002,440.002,440.001.46%169,996