Skip to main content
logo
Alchera Inc. (KOSDAQ:347860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
+10.00 (0.42%)
At close: Nov 17, 2025

Alchera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,280.002,345.002,215.002,325.002,325.001.97%223,841
Nov 18, 20252,380.002,380.002,270.002,280.002,280.00-4.80%222,275
Nov 17, 20252,390.002,450.002,275.002,395.002,395.000.42%306,585
Nov 14, 20252,400.002,480.002,350.002,385.002,385.00-4.22%238,608
Nov 13, 20252,500.002,535.002,410.002,490.002,490.00-0.40%220,672
Nov 12, 20252,430.002,555.002,385.002,500.002,500.005.04%358,783
Nov 11, 20252,495.002,590.002,345.002,380.002,380.00-4.61%712,452
Nov 10, 20252,540.002,600.002,495.002,495.002,495.00-1.77%259,387
Nov 7, 20252,660.002,680.002,450.002,540.002,540.00-6.10%684,201
Nov 6, 20252,850.002,875.002,680.002,705.002,705.00-3.91%360,367
Nov 5, 20252,865.002,865.002,650.002,815.002,815.00-0.71%616,143
Nov 4, 20252,850.002,860.002,725.002,835.002,835.000.18%418,389
Nov 3, 20252,715.002,910.002,715.002,830.002,830.004.43%1,107,992
Oct 31, 20252,570.002,750.002,560.002,710.002,710.005.24%541,473
Oct 30, 20252,710.002,745.002,575.002,575.002,575.00-4.28%506,313
Oct 29, 20252,780.002,800.002,690.002,690.002,690.00-0.19%559,456
Oct 28, 20252,670.002,740.002,600.002,695.002,695.000.94%406,853
Oct 27, 20252,690.002,710.002,630.002,670.002,670.00-1.11%410,392
Oct 24, 20252,710.002,740.002,680.002,700.002,700.00-0.37%292,551
Oct 23, 20252,735.002,785.002,700.002,710.002,710.00-0.91%228,501
Oct 22, 20252,800.002,800.002,680.002,735.002,735.00-1.97%284,658
Oct 21, 20252,850.002,875.002,750.002,790.002,790.00-0.36%387,035
Oct 20, 20252,685.002,830.002,665.002,800.002,800.004.28%368,073
Oct 17, 20252,770.002,770.002,670.002,685.002,685.00-3.07%389,842
Oct 16, 20252,785.002,950.002,750.002,770.002,770.002.78%583,214
Oct 15, 20252,680.002,730.002,640.002,695.002,695.000.56%360,307
Oct 14, 20252,810.002,860.002,640.002,680.002,680.00-4.46%712,235
Oct 13, 20252,875.002,950.002,730.002,805.002,805.00-3.28%629,511
Oct 10, 20252,855.002,950.002,790.002,900.002,900.001.58%389,837
Oct 2, 20252,880.002,940.002,845.002,855.002,855.00-0.87%348,048
Oct 1, 20252,875.002,975.002,845.002,880.002,880.00-0.86%309,178
Sep 30, 20252,880.002,955.002,860.002,905.002,905.00-1.36%269,352
Sep 29, 20252,945.003,065.002,935.002,945.002,945.00-303,034
Sep 26, 20253,080.003,080.002,935.002,945.002,945.00-4.23%507,790
Sep 25, 20253,065.003,200.002,945.003,075.003,075.000.33%779,035
Sep 24, 20253,090.003,245.003,035.003,065.003,065.00-0.49%1,473,924
Sep 23, 20252,965.003,280.002,960.003,080.003,080.005.12%2,945,497
Sep 22, 20253,030.003,050.002,900.002,930.002,930.00-1.84%620,017
Sep 19, 20252,825.003,010.002,797.002,985.002,985.005.85%1,070,268
Sep 18, 20252,825.002,835.002,775.002,820.002,820.001.44%313,555
Sep 17, 20252,810.002,830.002,765.002,780.002,780.00-1.77%229,053
Sep 16, 20252,890.002,905.002,800.002,830.002,830.00-1.74%486,955
Sep 15, 20252,935.002,955.002,840.002,880.002,880.00-1.71%511,274
Sep 12, 20252,975.002,985.002,870.002,930.002,930.00-1.84%834,620
Sep 11, 20252,860.003,230.002,860.002,985.002,985.004.92%4,935,764
Sep 10, 20252,790.002,925.002,790.002,845.002,845.002.15%477,724
Sep 9, 20252,810.002,815.002,650.002,785.002,785.000.18%227,405
Sep 8, 20252,760.002,845.002,750.002,780.002,780.00-0.18%256,376
Sep 5, 20252,765.002,815.002,750.002,785.002,785.000.72%156,127
Sep 4, 20252,795.002,845.002,750.002,765.002,765.00-1.07%155,738