Alchera Inc. (KOSDAQ:347860)
 2,695.00
 +25.00 (0.94%)
  At close: Oct 28, 2025
Alchera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,710.00 | 2,745.00 | 2,575.00 | 2,575.00 | 2,575.00 | -4.28% | 503,535 | 
| Oct 29, 2025 | 2,780.00 | 2,800.00 | 2,690.00 | 2,690.00 | 2,690.00 | -0.19% | 559,456 | 
| Oct 28, 2025 | 2,670.00 | 2,740.00 | 2,600.00 | 2,695.00 | 2,695.00 | 0.94% | 406,853 | 
| Oct 27, 2025 | 2,690.00 | 2,710.00 | 2,630.00 | 2,670.00 | 2,670.00 | -1.11% | 410,392 | 
| Oct 24, 2025 | 2,710.00 | 2,740.00 | 2,680.00 | 2,700.00 | 2,700.00 | -0.37% | 292,551 | 
| Oct 23, 2025 | 2,735.00 | 2,785.00 | 2,700.00 | 2,710.00 | 2,710.00 | -0.91% | 228,501 | 
| Oct 22, 2025 | 2,800.00 | 2,800.00 | 2,680.00 | 2,735.00 | 2,735.00 | -1.97% | 284,658 | 
| Oct 21, 2025 | 2,850.00 | 2,875.00 | 2,750.00 | 2,790.00 | 2,790.00 | -0.36% | 387,035 | 
| Oct 20, 2025 | 2,685.00 | 2,830.00 | 2,665.00 | 2,800.00 | 2,800.00 | 4.28% | 368,073 | 
| Oct 17, 2025 | 2,770.00 | 2,770.00 | 2,670.00 | 2,685.00 | 2,685.00 | -3.07% | 389,842 | 
| Oct 16, 2025 | 2,785.00 | 2,950.00 | 2,750.00 | 2,770.00 | 2,770.00 | 2.78% | 583,214 | 
| Oct 15, 2025 | 2,680.00 | 2,730.00 | 2,640.00 | 2,695.00 | 2,695.00 | 0.56% | 360,307 | 
| Oct 14, 2025 | 2,810.00 | 2,860.00 | 2,640.00 | 2,680.00 | 2,680.00 | -4.46% | 712,235 | 
| Oct 13, 2025 | 2,875.00 | 2,950.00 | 2,730.00 | 2,805.00 | 2,805.00 | -3.28% | 629,511 | 
| Oct 10, 2025 | 2,855.00 | 2,950.00 | 2,790.00 | 2,900.00 | 2,900.00 | 1.58% | 389,837 | 
| 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 |