Alchera Inc. (KOSDAQ:347860)
South Korea · Delayed Price · Currency is KRW 1,871.00
+124.00 (7.10%)
At close: May 29, 2026
Alchera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,030.00 | 2,095.00 | 1,914.00 | 1,914.00 | 1,914.00 | -5.71% | 391,199 |
| May 18, 2026 | 2,070.00 | 2,135.00 | 1,990.00 | 2,030.00 | 2,030.00 | -1.69% | 518,867 |
| May 15, 2026 | 2,190.00 | 2,225.00 | 2,030.00 | 2,065.00 | 2,065.00 | -4.62% | 533,697 |
| May 14, 2026 | 2,180.00 | 2,220.00 | 2,075.00 | 2,165.00 | 2,165.00 | -1.59% | 569,014 |
| May 13, 2026 | 2,320.00 | 2,410.00 | 2,180.00 | 2,200.00 | 2,200.00 | -5.38% | 794,891 |
| May 12, 2026 | 2,315.00 | 2,375.00 | 2,200.00 | 2,325.00 | 2,325.00 | 0.43% | 622,217 |
| May 11, 2026 | 2,375.00 | 2,400.00 | 2,300.00 | 2,315.00 | 2,315.00 | -2.53% | 583,794 |
| May 8, 2026 | 2,435.00 | 2,485.00 | 2,340.00 | 2,375.00 | 2,375.00 | -2.46% | 599,228 |
| May 7, 2026 | 2,600.00 | 2,745.00 | 2,360.00 | 2,435.00 | 2,435.00 | -4.51% | 1,434,409 |
| 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% | 801,176 |
| Apr 29, 2026 | 2,980.00 | 2,990.00 | 2,850.00 | 2,865.00 | 2,865.00 | -7.58% | 1,367,965 |
| 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% | 1,285,241 |
| 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% | 1,026,730 |
| Apr 22, 2026 | 2,875.00 | 2,915.00 | 2,665.00 | 2,775.00 | 2,775.00 | -3.48% | 1,058,291 |
| 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% | 2,629,653 |
| Apr 16, 2026 | 2,675.00 | 2,710.00 | 2,480.00 | 2,565.00 | 2,565.00 | -0.77% | 1,977,604 |
| Apr 15, 2026 | 2,530.00 | 2,700.00 | 2,370.00 | 2,585.00 | 2,585.00 | 3.82% | 2,767,711 |
| Apr 14, 2026 | 2,700.00 | 2,830.00 | 2,475.00 | 2,490.00 | 2,490.00 | - | 6,343,287 |
| Apr 13, 2026 | 1,930.00 | 2,490.00 | 1,921.00 | 2,490.00 | 2,490.00 | 29.76% | 6,813,525 |
| Apr 10, 2026 | 1,787.00 | 2,000.00 | 1,787.00 | 1,919.00 | 1,919.00 | 7.45% | 947,204 |
| 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% | 227,428 |
| 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% | 158,375 |
| Apr 2, 2026 | 1,946.00 | 1,990.00 | 1,780.00 | 1,781.00 | 1,781.00 | -8.48% | 319,306 |
| Apr 1, 2026 | 1,820.00 | 1,967.00 | 1,820.00 | 1,946.00 | 1,946.00 | 8.78% | 383,136 |
| Mar 31, 2026 | 1,821.00 | 1,846.00 | 1,750.00 | 1,789.00 | 1,789.00 | -1.76% | 223,324 |
| 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% | 301,402 |
| Mar 26, 2026 | 1,913.00 | 1,920.00 | 1,847.00 | 1,852.00 | 1,852.00 | -2.99% | 200,644 |
| Mar 25, 2026 | 1,859.00 | 1,913.00 | 1,838.00 | 1,909.00 | 1,909.00 | 4.60% | 338,428 |
| Mar 24, 2026 | 1,900.00 | 1,900.00 | 1,795.00 | 1,825.00 | 1,825.00 | 2.93% | 271,655 |
| Mar 23, 2026 | 1,839.00 | 1,916.00 | 1,746.00 | 1,773.00 | 1,773.00 | -3.69% | 398,242 |
| Mar 20, 2026 | 1,783.00 | 1,853.00 | 1,740.00 | 1,841.00 | 1,841.00 | 3.54% | 308,077 |
| Mar 19, 2026 | 1,739.00 | 1,782.00 | 1,697.00 | 1,778.00 | 1,778.00 | 2.24% | 258,885 |
| Mar 18, 2026 | 1,770.00 | 1,814.00 | 1,714.00 | 1,739.00 | 1,739.00 | -1.31% | 242,621 |