Alchera Inc. (KOSDAQ:347860)
South Korea · Delayed Price · Currency is KRW 1,384.00
+104.00 (8.13%)
At close: Jul 31, 2026
Alchera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,332.00 | 1,381.00 | 1,321.00 | 1,370.00 | 1,370.00 | 2.01% | 78,539 |
| Jul 20, 2026 | 1,410.00 | 1,414.00 | 1,319.00 | 1,343.00 | 1,343.00 | -5.09% | 138,992 |
| Jul 16, 2026 | 1,382.00 | 1,443.00 | 1,350.00 | 1,415.00 | 1,415.00 | 0.50% | 117,776 |
| Jul 15, 2026 | 1,324.00 | 1,457.00 | 1,324.00 | 1,408.00 | 1,408.00 | 6.34% | 357,536 |
| Jul 14, 2026 | 1,368.00 | 1,413.00 | 1,262.00 | 1,324.00 | 1,324.00 | -3.22% | 176,742 |
| Jul 13, 2026 | 1,447.00 | 1,496.00 | 1,360.00 | 1,368.00 | 1,368.00 | -5.46% | 111,767 |
| Jul 10, 2026 | 1,407.00 | 1,472.00 | 1,402.00 | 1,447.00 | 1,447.00 | 2.84% | 133,181 |
| Jul 9, 2026 | 1,351.00 | 1,470.00 | 1,351.00 | 1,407.00 | 1,407.00 | 2.85% | 143,733 |
| Jul 8, 2026 | 1,465.00 | 1,465.00 | 1,355.00 | 1,368.00 | 1,368.00 | -5.00% | 127,949 |
| Jul 7, 2026 | 1,500.00 | 1,502.00 | 1,420.00 | 1,440.00 | 1,440.00 | -4.13% | 142,744 |
| Jul 6, 2026 | 1,526.00 | 1,600.00 | 1,455.00 | 1,502.00 | 1,502.00 | -1.51% | 137,929 |
| Jul 3, 2026 | 1,562.00 | 1,577.00 | 1,480.00 | 1,525.00 | 1,525.00 | -2.37% | 161,147 |
| Jul 2, 2026 | 1,554.00 | 1,679.00 | 1,513.00 | 1,562.00 | 1,562.00 | 0.51% | 264,242 |
| Jul 1, 2026 | 1,470.00 | 1,675.00 | 1,470.00 | 1,554.00 | 1,554.00 | 6.51% | 410,842 |
| Jun 30, 2026 | 1,450.00 | 1,500.00 | 1,402.00 | 1,459.00 | 1,459.00 | 0.62% | 83,527 |
| Jun 29, 2026 | 1,250.00 | 1,450.00 | 1,250.00 | 1,450.00 | 1,450.00 | 10.35% | 138,703 |
| Jun 26, 2026 | 1,462.00 | 1,466.00 | 1,294.00 | 1,314.00 | 1,314.00 | -5.81% | 183,796 |
| Jun 25, 2026 | 1,429.00 | 1,453.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.38% | 201,956 |
| Jun 24, 2026 | 1,408.00 | 1,515.00 | 1,368.00 | 1,429.00 | 1,429.00 | 1.71% | 219,308 |
| Jun 23, 2026 | 1,490.00 | 1,600.00 | 1,396.00 | 1,405.00 | 1,405.00 | -6.52% | 369,087 |
| Jun 22, 2026 | 1,590.00 | 1,598.00 | 1,495.00 | 1,503.00 | 1,503.00 | -4.87% | 198,341 |
| Jun 19, 2026 | 1,650.00 | 1,669.00 | 1,534.00 | 1,580.00 | 1,580.00 | -4.76% | 294,028 |
| Jun 18, 2026 | 1,709.00 | 1,709.00 | 1,658.00 | 1,659.00 | 1,659.00 | -2.93% | 173,847 |
| Jun 17, 2026 | 1,704.00 | 1,745.00 | 1,691.00 | 1,709.00 | 1,709.00 | 0.29% | 210,227 |
| Jun 16, 2026 | 1,710.00 | 1,780.00 | 1,679.00 | 1,704.00 | 1,704.00 | -1.50% | 137,464 |
| Jun 15, 2026 | 1,727.00 | 1,777.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.17% | 137,704 |
| Jun 12, 2026 | 1,720.00 | 1,800.00 | 1,662.00 | 1,727.00 | 1,727.00 | 0.41% | 361,318 |
| Jun 11, 2026 | 1,682.00 | 1,726.00 | 1,630.00 | 1,720.00 | 1,720.00 | 0.23% | 214,929 |
| Jun 10, 2026 | 1,634.00 | 1,958.00 | 1,604.00 | 1,716.00 | 1,716.00 | 4.95% | 1,023,284 |
| Jun 9, 2026 | 1,558.00 | 1,635.00 | 1,558.00 | 1,635.00 | 1,635.00 | 5.14% | 291,532 |
| Jun 8, 2026 | 1,615.00 | 1,698.00 | 1,400.00 | 1,555.00 | 1,555.00 | -5.87% | 513,373 |
| Jun 5, 2026 | 1,689.00 | 1,734.00 | 1,620.00 | 1,652.00 | 1,652.00 | -3.45% | 279,157 |
| Jun 4, 2026 | 1,651.00 | 1,749.00 | 1,600.00 | 1,711.00 | 1,711.00 | -0.81% | 377,034 |
| Jun 2, 2026 | 1,910.00 | 1,912.00 | 1,725.00 | 1,725.00 | 1,725.00 | -9.69% | 764,125 |
| Jun 1, 2026 | 1,920.00 | 2,375.00 | 1,910.00 | 1,910.00 | 1,910.00 | 2.08% | 3,661,695 |
| May 29, 2026 | 1,830.00 | 1,986.00 | 1,730.00 | 1,871.00 | 1,871.00 | 7.10% | 736,825 |
| May 28, 2026 | 1,836.00 | 1,928.00 | 1,682.00 | 1,747.00 | 1,747.00 | -7.62% | 580,846 |
| May 27, 2026 | 1,960.00 | 2,025.00 | 1,859.00 | 1,891.00 | 1,891.00 | -3.52% | 549,094 |
| May 26, 2026 | 1,965.00 | 2,010.00 | 1,927.00 | 1,960.00 | 1,960.00 | 0.67% | 359,363 |
| May 22, 2026 | 1,901.00 | 2,025.00 | 1,901.00 | 1,947.00 | 1,947.00 | 2.42% | 572,522 |
| May 21, 2026 | 1,859.00 | 1,978.00 | 1,800.00 | 1,901.00 | 1,901.00 | 2.37% | 1,655,432 |
| May 20, 2026 | 1,851.00 | 1,913.00 | 1,813.00 | 1,857.00 | 1,857.00 | -2.98% | 347,092 |