Alchera Inc. (KOSDAQ:347860)
South Korea · Delayed Price · Currency is KRW 1,622.00
+10.00 (0.62%)
At close: Oct 2, 2026
Alchera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,615.00 | 1,638.00 | 1,599.00 | 1,622.00 | 1,622.00 | 0.62% | 93,006 |
| Oct 1, 2026 | 1,593.00 | 1,623.00 | 1,506.00 | 1,612.00 | 1,612.00 | 1.19% | 152,927 |
| Sep 30, 2026 | 1,665.00 | 1,831.00 | 1,570.00 | 1,593.00 | 1,593.00 | 4.39% | 804,754 |
| Sep 29, 2026 | 1,492.00 | 1,542.00 | 1,450.00 | 1,526.00 | 1,526.00 | 2.28% | 137,771 |
| Sep 28, 2026 | 1,441.00 | 1,509.00 | 1,440.00 | 1,492.00 | 1,492.00 | 3.54% | 129,233 |
| Sep 23, 2026 | 1,477.00 | 1,485.00 | 1,414.00 | 1,441.00 | 1,441.00 | -2.17% | 80,148 |
| Sep 22, 2026 | 1,461.00 | 1,537.00 | 1,461.00 | 1,473.00 | 1,473.00 | 0.89% | 106,745 |
| Sep 21, 2026 | 1,439.00 | 1,500.00 | 1,432.00 | 1,460.00 | 1,460.00 | 1.04% | 136,255 |
| Sep 18, 2026 | 1,470.00 | 1,479.00 | 1,442.00 | 1,445.00 | 1,445.00 | - | 71,082 |
| Sep 17, 2026 | 1,420.00 | 1,471.00 | 1,411.00 | 1,445.00 | 1,445.00 | 2.85% | 131,261 |
| Sep 16, 2026 | 1,391.00 | 1,428.00 | 1,350.00 | 1,405.00 | 1,405.00 | 1.74% | 80,093 |
| Sep 15, 2026 | 1,400.00 | 1,427.00 | 1,365.00 | 1,381.00 | 1,381.00 | -0.86% | 104,634 |
| Sep 14, 2026 | 1,345.00 | 1,413.00 | 1,326.00 | 1,393.00 | 1,393.00 | 3.57% | 201,106 |
| Sep 11, 2026 | 1,410.00 | 1,410.00 | 1,313.00 | 1,345.00 | 1,345.00 | -0.52% | 57,394 |
| Sep 10, 2026 | 1,315.00 | 1,430.00 | 1,309.00 | 1,352.00 | 1,352.00 | 2.50% | 120,019 |
| Sep 9, 2026 | 1,297.00 | 1,330.00 | 1,297.00 | 1,319.00 | 1,319.00 | 1.70% | 36,690 |
| Sep 8, 2026 | 1,349.00 | 1,349.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.23% | 79,331 |
| Sep 7, 2026 | 1,270.00 | 1,323.00 | 1,250.00 | 1,300.00 | 1,300.00 | 2.36% | 103,575 |
| Sep 4, 2026 | 1,235.00 | 1,288.00 | 1,234.00 | 1,270.00 | 1,270.00 | 2.83% | 44,256 |
| Sep 3, 2026 | 1,226.00 | 1,248.00 | 1,198.00 | 1,235.00 | 1,235.00 | 0.73% | 122,785 |
| Sep 2, 2026 | 1,305.00 | 1,330.00 | 1,219.00 | 1,226.00 | 1,226.00 | -7.82% | 625,056 |
| Sep 1, 2026 | 1,362.00 | 1,362.00 | 1,293.00 | 1,330.00 | 1,330.00 | -2.35% | 106,562 |
| Aug 31, 2026 | 1,363.00 | 1,398.00 | 1,305.00 | 1,362.00 | 1,362.00 | 0.74% | 52,266 |
| Aug 28, 2026 | 1,344.00 | 1,384.00 | 1,320.00 | 1,352.00 | 1,352.00 | 0.60% | 82,305 |
| Aug 27, 2026 | 1,398.00 | 1,398.00 | 1,340.00 | 1,344.00 | 1,344.00 | - | 54,653 |
| Aug 26, 2026 | 1,368.00 | 1,370.00 | 1,313.00 | 1,344.00 | 1,344.00 | -0.88% | 93,502 |
| Aug 25, 2026 | 1,320.00 | 1,460.00 | 1,265.00 | 1,356.00 | 1,356.00 | 2.96% | 380,253 |
| Aug 24, 2026 | 1,343.00 | 1,383.00 | 1,315.00 | 1,317.00 | 1,317.00 | -1.94% | 84,232 |
| Aug 21, 2026 | 1,314.00 | 1,436.00 | 1,296.00 | 1,343.00 | 1,343.00 | 3.23% | 225,770 |
| Aug 20, 2026 | 1,330.00 | 1,336.00 | 1,293.00 | 1,301.00 | 1,301.00 | 0.62% | 100,839 |
| Aug 19, 2026 | 1,309.00 | 1,336.00 | 1,291.00 | 1,293.00 | 1,293.00 | -2.93% | 178,278 |
| Aug 18, 2026 | 1,395.00 | 1,407.00 | 1,331.00 | 1,332.00 | 1,332.00 | -5.33% | 231,685 |
| Aug 14, 2026 | 1,416.00 | 1,458.00 | 1,370.00 | 1,407.00 | 1,407.00 | -0.64% | 180,592 |
| Aug 13, 2026 | 1,520.00 | 1,535.00 | 1,413.00 | 1,416.00 | 1,416.00 | -6.84% | 228,703 |
| Aug 12, 2026 | 1,549.00 | 1,551.00 | 1,490.00 | 1,520.00 | 1,520.00 | -1.94% | 68,449 |
| Aug 11, 2026 | 1,550.00 | 1,562.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 83,160 |
| Aug 10, 2026 | 1,501.00 | 1,570.00 | 1,501.00 | 1,550.00 | 1,550.00 | 3.75% | 117,093 |
| Aug 7, 2026 | 1,498.00 | 1,565.00 | 1,484.00 | 1,494.00 | 1,494.00 | -1.13% | 135,604 |
| Aug 6, 2026 | 1,550.00 | 1,560.00 | 1,470.00 | 1,511.00 | 1,511.00 | -2.52% | 100,220 |
| Aug 5, 2026 | 1,530.00 | 1,583.00 | 1,524.00 | 1,550.00 | 1,550.00 | 1.31% | 162,945 |
| Aug 4, 2026 | 1,429.00 | 1,570.00 | 1,429.00 | 1,530.00 | 1,530.00 | 7.37% | 250,648 |
| Aug 3, 2026 | 1,384.00 | 1,466.00 | 1,364.00 | 1,425.00 | 1,425.00 | 2.96% | 139,998 |
| Jul 31, 2026 | 1,410.00 | 1,410.00 | 1,315.00 | 1,384.00 | 1,384.00 | 8.13% | 111,448 |
| Jul 30, 2026 | 1,259.00 | 1,380.00 | 1,259.00 | 1,280.00 | 1,280.00 | -0.39% | 127,411 |
| Jul 29, 2026 | 1,410.00 | 1,469.00 | 1,272.00 | 1,285.00 | 1,285.00 | -8.61% | 223,615 |
| Jul 28, 2026 | 1,440.00 | 1,527.00 | 1,380.00 | 1,406.00 | 1,406.00 | -5.13% | 324,873 |
| Jul 27, 2026 | 1,525.00 | 1,853.00 | 1,422.00 | 1,482.00 | 1,482.00 | 3.93% | 2,415,574 |
| Jul 24, 2026 | 1,474.00 | 1,487.00 | 1,403.00 | 1,426.00 | 1,426.00 | -2.73% | 99,359 |
| Jul 23, 2026 | 1,394.00 | 1,512.00 | 1,394.00 | 1,466.00 | 1,466.00 | 5.16% | 180,781 |
| Jul 22, 2026 | 1,383.00 | 1,500.00 | 1,377.00 | 1,394.00 | 1,394.00 | 1.75% | 161,703 |