Skip to main content
logo
Alchera Inc. (KOSDAQ:347860)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,909.00
-36.00 (-1.85%)
At close: Jan 22, 2026

Alchera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 20252,410.002,450.002,365.002,405.002,405.00-0.21%191,696
Dec 1, 20252,550.002,580.002,380.002,410.002,410.00-0.82%417,827
Nov 28, 20252,300.002,430.002,280.002,430.002,430.007.52%372,639
Nov 27, 20252,315.002,370.002,205.002,260.002,260.00-2.16%367,526
Nov 26, 20252,335.002,375.002,285.002,310.002,310.00-1.07%272,863
Nov 25, 20252,375.002,375.002,250.002,335.002,335.002.19%173,801
Nov 24, 20252,310.002,355.002,240.002,285.002,285.00-217,870
Nov 21, 20252,380.002,440.002,260.002,285.002,285.00-6.73%255,275
Nov 20, 20252,355.002,520.002,325.002,450.002,450.005.38%345,347
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