Alchera Inc. (KOSDAQ:347860)
South Korea · Delayed Price · Currency is KRW 2,315.00
-60.00 (-2.53%)
At close: May 11, 2026
Alchera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,375.00 | 2,400.00 | 2,300.00 | 2,315.00 | 2,315.00 | -2.53% | 581,175 |
| May 8, 2026 | 2,435.00 | 2,485.00 | 2,340.00 | 2,375.00 | 2,375.00 | -2.46% | 599,219 |
| May 7, 2026 | 2,600.00 | 2,745.00 | 2,360.00 | 2,435.00 | 2,435.00 | -4.51% | 1,428,522 |
| May 6, 2026 | 2,540.00 | 2,775.00 | 2,500.00 | 2,550.00 | 2,550.00 | 0.99% | 1,037,433 |
| May 4, 2026 | 2,705.00 | 2,792.00 | 2,475.00 | 2,525.00 | 2,525.00 | -6.48% | 1,382,350 |
| Apr 30, 2026 | 2,880.00 | 2,910.00 | 2,680.00 | 2,700.00 | 2,700.00 | -5.76% | 795,296 |
| Apr 29, 2026 | 2,980.00 | 2,990.00 | 2,850.00 | 2,865.00 | 2,865.00 | -7.58% | 1,359,944 |
| Apr 28, 2026 | 2,860.00 | 3,235.00 | 2,775.00 | 3,100.00 | 3,100.00 | 11.71% | 5,273,646 |
| Apr 27, 2026 | 2,690.00 | 2,900.00 | 2,625.00 | 2,775.00 | 2,775.00 | 3.93% | 1,276,752 |
| Apr 24, 2026 | 2,700.00 | 2,765.00 | 2,595.00 | 2,670.00 | 2,670.00 | -1.84% | 619,888 |
| Apr 23, 2026 | 2,830.00 | 2,925.00 | 2,630.00 | 2,720.00 | 2,720.00 | -1.98% | 1,025,529 |
| Apr 22, 2026 | 2,875.00 | 2,915.00 | 2,665.00 | 2,775.00 | 2,775.00 | -3.48% | 1,047,009 |
| Apr 21, 2026 | 2,935.00 | 3,000.00 | 2,750.00 | 2,875.00 | 2,875.00 | -0.69% | 1,581,324 |
| Apr 20, 2026 | 2,800.00 | 3,070.00 | 2,670.00 | 2,895.00 | 2,895.00 | 5.46% | 3,245,883 |
| Apr 17, 2026 | 2,600.00 | 2,850.00 | 2,555.00 | 2,745.00 | 2,745.00 | 7.02% | 2,619,636 |
| Apr 16, 2026 | 2,675.00 | 2,710.00 | 2,480.00 | 2,565.00 | 2,565.00 | -0.77% | 1,969,801 |
| Apr 15, 2026 | 2,530.00 | 2,700.00 | 2,370.00 | 2,585.00 | 2,585.00 | 3.82% | 2,750,864 |
| Apr 14, 2026 | 2,700.00 | 2,830.00 | 2,475.00 | 2,490.00 | 2,490.00 | - | 6,335,739 |
| Apr 13, 2026 | 1,930.00 | 2,490.00 | 1,921.00 | 2,490.00 | 2,490.00 | 29.76% | 6,813,133 |
| Apr 10, 2026 | 1,787.00 | 2,000.00 | 1,787.00 | 1,919.00 | 1,919.00 | 7.45% | 945,218 |
| Apr 9, 2026 | 1,863.00 | 1,915.00 | 1,715.00 | 1,786.00 | 1,786.00 | -4.90% | 335,875 |
| Apr 8, 2026 | 1,819.00 | 1,893.00 | 1,799.00 | 1,878.00 | 1,878.00 | 4.39% | 226,671 |
| Apr 7, 2026 | 1,784.00 | 1,838.00 | 1,780.00 | 1,799.00 | 1,799.00 | -0.06% | 130,144 |
| Apr 6, 2026 | 1,837.00 | 1,880.00 | 1,712.00 | 1,800.00 | 1,800.00 | -1.10% | 236,064 |
| Apr 3, 2026 | 1,791.00 | 1,843.00 | 1,763.00 | 1,820.00 | 1,820.00 | 2.19% | 157,877 |
| Apr 2, 2026 | 1,946.00 | 1,990.00 | 1,780.00 | 1,781.00 | 1,781.00 | -8.48% | 318,271 |
| Apr 1, 2026 | 1,820.00 | 1,967.00 | 1,820.00 | 1,946.00 | 1,946.00 | 8.78% | 380,505 |
| Mar 31, 2026 | 1,821.00 | 1,846.00 | 1,750.00 | 1,789.00 | 1,789.00 | -1.76% | 222,861 |
| Mar 30, 2026 | 1,847.00 | 1,875.00 | 1,810.00 | 1,821.00 | 1,821.00 | -1.41% | 169,432 |
| Mar 27, 2026 | 1,820.00 | 1,927.00 | 1,801.00 | 1,847.00 | 1,847.00 | -0.27% | 298,747 |
| Mar 26, 2026 | 1,913.00 | 1,920.00 | 1,847.00 | 1,852.00 | 1,852.00 | -2.99% | 200,308 |
| Mar 25, 2026 | 1,859.00 | 1,913.00 | 1,838.00 | 1,909.00 | 1,909.00 | 4.60% | 336,587 |
| Mar 24, 2026 | 1,900.00 | 1,900.00 | 1,795.00 | 1,825.00 | 1,825.00 | 2.93% | 270,594 |
| Mar 23, 2026 | 1,839.00 | 1,916.00 | 1,746.00 | 1,773.00 | 1,773.00 | -3.69% | 396,751 |
| Mar 20, 2026 | 1,783.00 | 1,853.00 | 1,740.00 | 1,841.00 | 1,841.00 | 3.54% | 306,195 |
| Mar 19, 2026 | 1,739.00 | 1,782.00 | 1,697.00 | 1,778.00 | 1,778.00 | 2.24% | 258,835 |
| Mar 18, 2026 | 1,770.00 | 1,814.00 | 1,714.00 | 1,739.00 | 1,739.00 | -1.31% | 237,277 |
| Mar 17, 2026 | 1,681.00 | 1,815.00 | 1,680.00 | 1,762.00 | 1,762.00 | 4.82% | 563,565 |
| Mar 16, 2026 | 1,700.00 | 1,700.00 | 1,657.00 | 1,681.00 | 1,681.00 | -0.65% | 209,424 |
| Mar 13, 2026 | 1,645.00 | 1,780.00 | 1,602.00 | 1,692.00 | 1,692.00 | 2.73% | 493,018 |
| Mar 12, 2026 | 1,604.00 | 1,650.00 | 1,590.00 | 1,647.00 | 1,647.00 | 2.68% | 171,907 |
| Mar 11, 2026 | 1,595.00 | 1,659.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.82% | 283,772 |
| Mar 10, 2026 | 1,501.00 | 1,595.00 | 1,501.00 | 1,591.00 | 1,591.00 | 6.28% | 211,419 |
| Mar 9, 2026 | 1,537.00 | 1,537.00 | 1,410.00 | 1,497.00 | 1,497.00 | -3.54% | 198,499 |
| 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 |