Alchera Inc. (KOSDAQ:347860)
2,855.00
-25.00 (-0.87%)
At close: Oct 2, 2025
Alchera Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,855.00 | 2,950.00 | 2,790.00 | 2,900.00 | 2,900.00 | 1.58% | 389,021 |
Oct 2, 2025 | 2,880.00 | 2,940.00 | 2,845.00 | 2,855.00 | 2,855.00 | -0.87% | 348,048 |
Oct 1, 2025 | 2,875.00 | 2,975.00 | 2,845.00 | 2,880.00 | 2,880.00 | -0.86% | 309,178 |
Sep 30, 2025 | 2,880.00 | 2,955.00 | 2,860.00 | 2,905.00 | 2,905.00 | -1.36% | 269,352 |
Sep 29, 2025 | 2,945.00 | 3,065.00 | 2,935.00 | 2,945.00 | 2,945.00 | - | 303,034 |
Sep 26, 2025 | 3,080.00 | 3,080.00 | 2,935.00 | 2,945.00 | 2,945.00 | -4.23% | 507,790 |
Sep 25, 2025 | 3,065.00 | 3,200.00 | 2,945.00 | 3,075.00 | 3,075.00 | 0.33% | 779,035 |
Sep 24, 2025 | 3,090.00 | 3,245.00 | 3,035.00 | 3,065.00 | 3,065.00 | -0.49% | 1,473,924 |
Sep 23, 2025 | 2,965.00 | 3,280.00 | 2,960.00 | 3,080.00 | 3,080.00 | 5.12% | 2,945,497 |
Sep 22, 2025 | 3,030.00 | 3,050.00 | 2,900.00 | 2,930.00 | 2,930.00 | -1.84% | 620,017 |
Sep 19, 2025 | 2,825.00 | 3,010.00 | 2,797.00 | 2,985.00 | 2,985.00 | 5.85% | 1,070,268 |
Sep 18, 2025 | 2,825.00 | 2,835.00 | 2,775.00 | 2,820.00 | 2,820.00 | 1.44% | 313,555 |
Sep 17, 2025 | 2,810.00 | 2,830.00 | 2,765.00 | 2,780.00 | 2,780.00 | -1.77% | 229,053 |
Sep 16, 2025 | 2,890.00 | 2,905.00 | 2,800.00 | 2,830.00 | 2,830.00 | -1.74% | 486,955 |
Sep 15, 2025 | 2,935.00 | 2,955.00 | 2,840.00 | 2,880.00 | 2,880.00 | -1.71% | 511,274 |
Sep 12, 2025 | 2,975.00 | 2,985.00 | 2,870.00 | 2,930.00 | 2,930.00 | -1.84% | 834,620 |
Sep 11, 2025 | 2,860.00 | 3,230.00 | 2,860.00 | 2,985.00 | 2,985.00 | 4.92% | 4,935,764 |
Sep 10, 2025 | 2,790.00 | 2,925.00 | 2,790.00 | 2,845.00 | 2,845.00 | 2.15% | 477,724 |
Sep 9, 2025 | 2,810.00 | 2,815.00 | 2,650.00 | 2,785.00 | 2,785.00 | 0.18% | 227,405 |
Sep 8, 2025 | 2,760.00 | 2,845.00 | 2,750.00 | 2,780.00 | 2,780.00 | -0.18% | 256,376 |
Sep 5, 2025 | 2,765.00 | 2,815.00 | 2,750.00 | 2,785.00 | 2,785.00 | 0.72% | 156,127 |
Sep 4, 2025 | 2,795.00 | 2,845.00 | 2,750.00 | 2,765.00 | 2,765.00 | -1.07% | 155,738 |
Sep 3, 2025 | 2,850.00 | 2,850.00 | 2,785.00 | 2,795.00 | 2,795.00 | -0.89% | 224,548 |
Sep 2, 2025 | 2,700.00 | 2,960.00 | 2,700.00 | 2,820.00 | 2,820.00 | 4.44% | 943,052 |
Sep 1, 2025 | 2,765.00 | 2,765.00 | 2,660.00 | 2,700.00 | 2,700.00 | -2.35% | 243,159 |
Aug 29, 2025 | 2,785.00 | 2,880.00 | 2,730.00 | 2,765.00 | 2,765.00 | -0.72% | 227,645 |
Aug 28, 2025 | 2,715.00 | 2,800.00 | 2,700.00 | 2,785.00 | 2,785.00 | 1.09% | 174,401 |
Aug 27, 2025 | 2,765.00 | 2,765.00 | 2,690.00 | 2,755.00 | 2,755.00 | -0.36% | 193,402 |
Aug 26, 2025 | 2,865.00 | 2,865.00 | 2,730.00 | 2,765.00 | 2,765.00 | -3.49% | 353,764 |
Aug 25, 2025 | 2,645.00 | 3,060.00 | 2,645.00 | 2,865.00 | 2,865.00 | 8.73% | 1,855,982 |
Aug 22, 2025 | 2,550.00 | 2,660.00 | 2,550.00 | 2,635.00 | 2,635.00 | 3.33% | 206,294 |
Aug 21, 2025 | 2,580.00 | 2,680.00 | 2,520.00 | 2,550.00 | 2,550.00 | -0.78% | 343,894 |
Aug 20, 2025 | 2,715.00 | 2,760.00 | 2,560.00 | 2,570.00 | 2,570.00 | -6.88% | 542,503 |
Aug 19, 2025 | 2,760.00 | 2,825.00 | 2,715.00 | 2,760.00 | 2,760.00 | 0.18% | 211,999 |
Aug 18, 2025 | 2,790.00 | 2,840.00 | 2,750.00 | 2,755.00 | 2,755.00 | -1.25% | 240,308 |
Aug 14, 2025 | 2,860.00 | 2,905.00 | 2,765.00 | 2,790.00 | 2,790.00 | -2.45% | 417,887 |
Aug 13, 2025 | 2,870.00 | 2,985.00 | 2,845.00 | 2,860.00 | 2,860.00 | -0.17% | 688,971 |
Aug 12, 2025 | 2,825.00 | 2,925.00 | 2,740.00 | 2,865.00 | 2,865.00 | 1.42% | 395,126 |
Aug 11, 2025 | 2,790.00 | 2,955.00 | 2,740.00 | 2,825.00 | 2,825.00 | 1.25% | 586,961 |
Aug 8, 2025 | 2,805.00 | 2,835.00 | 2,780.00 | 2,790.00 | 2,790.00 | - | 221,518 |
Aug 7, 2025 | 2,805.00 | 2,835.00 | 2,710.00 | 2,790.00 | 2,790.00 | 1.45% | 302,624 |
Aug 6, 2025 | 2,800.00 | 2,850.00 | 2,735.00 | 2,750.00 | 2,750.00 | -0.72% | 282,605 |
Aug 5, 2025 | 2,880.00 | 2,920.00 | 2,745.00 | 2,770.00 | 2,770.00 | -3.82% | 734,606 |
Aug 4, 2025 | 2,870.00 | 2,980.00 | 2,755.00 | 2,880.00 | 2,880.00 | - | 547,986 |
Aug 1, 2025 | 2,925.00 | 2,950.00 | 2,785.00 | 2,880.00 | 2,880.00 | -3.19% | 589,261 |
Jul 31, 2025 | 2,965.00 | 3,070.00 | 2,830.00 | 2,975.00 | 2,975.00 | 1.71% | 727,174 |
Jul 30, 2025 | 2,930.00 | 3,025.00 | 2,815.00 | 2,925.00 | 2,925.00 | 0.17% | 667,102 |
Jul 29, 2025 | 2,710.00 | 3,195.00 | 2,700.00 | 2,920.00 | 2,920.00 | 7.55% | 4,615,735 |
Jul 28, 2025 | 2,750.00 | 2,865.00 | 2,705.00 | 2,715.00 | 2,715.00 | -0.91% | 439,653 |
Jul 25, 2025 | 2,740.00 | 2,800.00 | 2,705.00 | 2,740.00 | 2,740.00 | - | 365,677 |