Alchera Inc. (KOSDAQ:347860)
South Korea · Delayed Price · Currency is KRW 1,552.00
+2.00 (0.13%)
At close: Mar 6, 2026
Alchera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,550.00 | 1,610.00 | 1,505.00 | 1,552.00 | 1,552.00 | 0.13% | 190,651 |
| Mar 5, 2026 | 1,442.00 | 1,590.00 | 1,441.00 | 1,550.00 | 1,550.00 | 12.97% | 385,840 |
| Mar 4, 2026 | 1,540.00 | 1,540.00 | 1,368.00 | 1,372.00 | 1,372.00 | -11.20% | 729,071 |
| Mar 3, 2026 | 1,600.00 | 1,638.00 | 1,540.00 | 1,545.00 | 1,545.00 | -6.08% | 520,369 |
| Feb 27, 2026 | 1,716.00 | 1,716.00 | 1,636.00 | 1,645.00 | 1,645.00 | -4.25% | 696,006 |
| Feb 26, 2026 | 1,710.00 | 1,812.00 | 1,710.00 | 1,718.00 | 1,718.00 | -0.81% | 607,113 |
| Feb 25, 2026 | 1,730.00 | 1,795.00 | 1,711.00 | 1,732.00 | 1,732.00 | 0.12% | 423,918 |
| Feb 24, 2026 | 1,750.00 | 1,750.00 | 1,620.00 | 1,730.00 | 1,730.00 | -1.14% | 515,103 |
| Feb 23, 2026 | 1,775.00 | 1,805.00 | 1,720.00 | 1,750.00 | 1,750.00 | -1.35% | 449,995 |
| Feb 20, 2026 | 1,772.00 | 1,810.00 | 1,695.00 | 1,774.00 | 1,774.00 | 0.11% | 348,791 |
| Feb 19, 2026 | 1,772.00 | 1,872.00 | 1,700.00 | 1,772.00 | 1,772.00 | 0.17% | 490,621 |
| Feb 13, 2026 | 1,865.00 | 1,865.00 | 1,761.00 | 1,769.00 | 1,769.00 | -5.20% | 347,129 |
| Feb 12, 2026 | 1,879.00 | 1,898.00 | 1,851.00 | 1,866.00 | 1,866.00 | -0.69% | 156,552 |
| Feb 11, 2026 | 1,866.00 | 1,906.00 | 1,827.00 | 1,879.00 | 1,879.00 | 0.16% | 292,596 |
| Feb 10, 2026 | 1,807.00 | 1,897.00 | 1,807.00 | 1,876.00 | 1,876.00 | 3.82% | 424,284 |
| Feb 9, 2026 | 1,747.00 | 1,831.00 | 1,747.00 | 1,807.00 | 1,807.00 | 3.61% | 223,326 |
| Feb 6, 2026 | 1,779.00 | 1,796.00 | 1,695.00 | 1,744.00 | 1,744.00 | -1.97% | 370,060 |
| Feb 5, 2026 | 1,854.00 | 1,871.00 | 1,770.00 | 1,779.00 | 1,779.00 | -4.10% | 506,198 |
| Feb 4, 2026 | 1,864.00 | 1,864.00 | 1,810.00 | 1,855.00 | 1,855.00 | -0.70% | 457,545 |
| Feb 3, 2026 | 1,900.00 | 1,937.00 | 1,839.00 | 1,868.00 | 1,868.00 | -1.58% | 648,748 |
| Feb 2, 2026 | 2,015.00 | 2,015.00 | 1,882.00 | 1,898.00 | 1,898.00 | -5.57% | 618,208 |
| Jan 30, 2026 | 2,140.00 | 2,145.00 | 1,994.00 | 2,010.00 | 2,010.00 | -6.07% | 506,350 |
| Jan 29, 2026 | 2,150.00 | 2,195.00 | 2,070.00 | 2,140.00 | 2,140.00 | - | 535,371 |
| Jan 28, 2026 | 2,035.00 | 2,185.00 | 2,035.00 | 2,140.00 | 2,140.00 | 5.16% | 829,570 |
| Jan 27, 2026 | 2,120.00 | 2,120.00 | 2,010.00 | 2,035.00 | 2,035.00 | -1.21% | 347,326 |
| Jan 26, 2026 | 2,015.00 | 2,070.00 | 1,950.00 | 2,060.00 | 2,060.00 | 2.49% | 485,686 |
| Jan 23, 2026 | 1,909.00 | 2,055.00 | 1,909.00 | 2,010.00 | 2,010.00 | 5.29% | 674,699 |
| Jan 22, 2026 | 1,962.00 | 1,979.00 | 1,851.00 | 1,909.00 | 1,909.00 | -1.85% | 635,771 |
| Jan 21, 2026 | 2,020.00 | 2,035.00 | 1,900.00 | 1,945.00 | 1,945.00 | -5.12% | 461,088 |
| Jan 20, 2026 | 1,985.00 | 2,120.00 | 1,965.00 | 2,050.00 | 2,050.00 | 3.59% | 627,176 |
| Jan 19, 2026 | 2,000.00 | 2,005.00 | 1,948.00 | 1,979.00 | 1,979.00 | -0.75% | 373,431 |
| Jan 16, 2026 | 2,025.00 | 2,100.00 | 1,990.00 | 1,994.00 | 1,994.00 | -1.53% | 300,618 |
| Jan 15, 2026 | 2,080.00 | 2,080.00 | 1,967.00 | 2,025.00 | 2,025.00 | -2.64% | 775,042 |
| Jan 14, 2026 | 2,095.00 | 2,115.00 | 2,055.00 | 2,080.00 | 2,080.00 | -0.72% | 224,611 |
| Jan 13, 2026 | 2,135.00 | 2,155.00 | 2,070.00 | 2,095.00 | 2,095.00 | -1.87% | 311,255 |
| Jan 12, 2026 | 2,130.00 | 2,150.00 | 2,075.00 | 2,135.00 | 2,135.00 | 0.23% | 345,468 |
| Jan 9, 2026 | 2,150.00 | 2,175.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.93% | 289,152 |
| Jan 8, 2026 | 2,240.00 | 2,250.00 | 2,115.00 | 2,150.00 | 2,150.00 | -4.02% | 533,627 |
| Jan 7, 2026 | 2,325.00 | 2,325.00 | 2,205.00 | 2,240.00 | 2,240.00 | -3.66% | 391,894 |
| Jan 6, 2026 | 2,350.00 | 2,425.00 | 2,315.00 | 2,325.00 | 2,325.00 | -0.64% | 251,306 |
| Jan 5, 2026 | 2,485.00 | 2,495.00 | 2,300.00 | 2,340.00 | 2,340.00 | -5.45% | 575,252 |
| Jan 2, 2026 | 2,390.00 | 2,500.00 | 2,330.00 | 2,475.00 | 2,475.00 | 3.56% | 345,746 |
| Dec 30, 2025 | 2,410.00 | 2,425.00 | 2,340.00 | 2,390.00 | 2,390.00 | -0.83% | 212,140 |
| Dec 29, 2025 | 2,305.00 | 2,450.00 | 2,290.00 | 2,410.00 | 2,410.00 | 4.56% | 344,485 |
| Dec 26, 2025 | 2,345.00 | 2,385.00 | 2,305.00 | 2,305.00 | 2,305.00 | -1.71% | 124,645 |
| Dec 24, 2025 | 2,420.00 | 2,470.00 | 2,335.00 | 2,345.00 | 2,345.00 | -3.10% | 245,548 |
| Dec 23, 2025 | 2,550.00 | 2,550.00 | 2,410.00 | 2,420.00 | 2,420.00 | -3.39% | 307,994 |
| Dec 22, 2025 | 2,385.00 | 2,525.00 | 2,385.00 | 2,505.00 | 2,505.00 | 5.03% | 425,237 |
| Dec 19, 2025 | 2,310.00 | 2,420.00 | 2,305.00 | 2,385.00 | 2,385.00 | 1.06% | 204,779 |
| Dec 18, 2025 | 2,355.00 | 2,420.00 | 2,245.00 | 2,360.00 | 2,360.00 | - | 163,455 |