Skip to main content
logo
Alchera Inc. (KOSDAQ:347860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,875.00
+55.00 (1.95%)
Last updated: Sep 19, 2025, 11:19 AM KST

Alchera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20252,850.002,850.002,785.002,795.002,795.00-0.89%224,548
Sep 2, 20252,700.002,960.002,700.002,820.002,820.004.44%943,052
Sep 1, 20252,765.002,765.002,660.002,700.002,700.00-2.35%243,159
Aug 29, 20252,785.002,880.002,730.002,765.002,765.00-0.72%227,645
Aug 28, 20252,715.002,800.002,700.002,785.002,785.001.09%174,401
Aug 27, 20252,765.002,765.002,690.002,755.002,755.00-0.36%193,402
Aug 26, 20252,865.002,865.002,730.002,765.002,765.00-3.49%353,764
Aug 25, 20252,645.003,060.002,645.002,865.002,865.008.73%1,855,982
Aug 22, 20252,550.002,660.002,550.002,635.002,635.003.33%206,294
Aug 21, 20252,580.002,680.002,520.002,550.002,550.00-0.78%343,894
Aug 20, 20252,715.002,760.002,560.002,570.002,570.00-6.88%542,503
Aug 19, 20252,760.002,825.002,715.002,760.002,760.000.18%211,999
Aug 18, 20252,790.002,840.002,750.002,755.002,755.00-1.25%240,308
Aug 14, 20252,860.002,905.002,765.002,790.002,790.00-2.45%417,887
Aug 13, 20252,870.002,985.002,845.002,860.002,860.00-0.17%688,971
Aug 12, 20252,825.002,925.002,740.002,865.002,865.001.42%395,126
Aug 11, 20252,790.002,955.002,740.002,825.002,825.001.25%586,961
Aug 8, 20252,805.002,835.002,780.002,790.002,790.00-221,518
Aug 7, 20252,805.002,835.002,710.002,790.002,790.001.45%302,624
Aug 6, 20252,800.002,850.002,735.002,750.002,750.00-0.72%282,605
Aug 5, 20252,880.002,920.002,745.002,770.002,770.00-3.82%734,606
Aug 4, 20252,870.002,980.002,755.002,880.002,880.00-547,986
Aug 1, 20252,925.002,950.002,785.002,880.002,880.00-3.19%589,261
Jul 31, 20252,965.003,070.002,830.002,975.002,975.001.71%727,174
Jul 30, 20252,930.003,025.002,815.002,925.002,925.000.17%667,102
Jul 29, 20252,710.003,195.002,700.002,920.002,920.007.55%4,615,735
Jul 28, 20252,750.002,865.002,705.002,715.002,715.00-0.91%439,653
Jul 25, 20252,740.002,800.002,705.002,740.002,740.00-365,677
Jul 24, 20252,820.002,845.002,735.002,740.002,740.00-2.49%498,326
Jul 23, 20253,075.003,075.002,805.002,810.002,810.00-6.33%795,902
Jul 22, 20253,065.003,115.002,960.003,000.003,000.00-2.12%516,668
Jul 21, 20253,170.003,195.003,050.003,065.003,065.00-3.16%612,147
Jul 18, 20253,090.003,185.003,005.003,165.003,165.002.43%750,586
Jul 17, 20252,995.003,330.002,975.003,090.003,090.003.17%2,891,989
Jul 16, 20252,970.003,065.002,950.002,995.002,995.001.01%403,964
Jul 15, 20253,055.003,080.002,935.002,965.002,965.00-2.79%553,200
Jul 14, 20253,000.003,110.002,940.003,050.003,050.001.67%590,766
Jul 11, 20253,115.003,115.002,970.003,000.003,000.00-3.38%771,676