ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,800
+400 (1.71%)
At close: Aug 6, 2025, 3:30 PM KST

Heartland Financial USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202523,750.0024,000.0023,550.0023,900.00-0.42%6,443
Aug 6, 202523,600.0023,950.0023,350.0023,800.00-1.71%8,348
Aug 5, 202523,050.0024,000.0023,050.0023,400.00-1.74%10,348
Aug 4, 202522,950.0023,200.0022,700.0023,000.00-0.22%7,784
Aug 1, 202523,800.0023,950.0022,850.0022,950.00--4.57%18,558
Jul 31, 202524,650.0024,700.0023,850.0024,050.00--1.84%11,599
Jul 30, 202524,000.0024,750.0023,950.0024,500.00-2.73%12,484
Jul 29, 202524,000.0024,850.0023,450.0023,850.00--1.24%33,201
Jul 28, 202524,350.0025,450.0023,750.0024,150.00-0.84%56,227
Jul 25, 202524,300.0024,300.0023,650.0023,950.00--11,108
Jul 24, 202523,850.0024,300.0023,850.0023,950.00--9,466
Jul 23, 202523,900.0024,600.0023,650.0023,950.00-0.42%19,367
Jul 22, 202524,600.0024,900.0023,800.0023,850.00--3.44%24,173
Jul 21, 202524,400.0025,100.0024,150.0024,700.00-1.23%27,427
Jul 18, 202524,100.0024,550.0024,050.0024,400.00-1.67%17,863
Jul 17, 202524,100.0024,100.0023,550.0024,000.00-0.63%12,107
Jul 16, 202524,050.0024,050.0023,750.0023,850.00--0.83%4,844
Jul 15, 202523,850.0024,100.0023,800.0024,050.00-0.84%9,399
Jul 14, 202523,550.0023,900.0023,550.0023,850.00-0.42%11,140
Jul 11, 202523,700.0024,000.0023,600.0023,750.00--11,479
Jul 10, 202523,750.0023,800.0023,500.0023,750.00--8,730
Jul 9, 202523,450.0023,950.0023,450.0023,750.00-1.93%15,566
Jul 8, 202523,050.0023,700.0023,050.0023,300.00--0.64%7,470
Jul 7, 202523,700.0023,800.0023,450.0023,450.00--1.47%7,048
Jul 4, 202523,750.0024,000.0023,400.0023,800.00-0.21%15,579
Jul 3, 202523,100.0023,850.0023,100.0023,750.00-4.17%24,635
Jul 2, 202522,800.0023,050.0022,600.0022,800.00--12,674
Jul 1, 202522,850.0023,150.0022,750.0022,800.00--0.44%19,404
Jun 30, 202523,200.0023,250.0022,850.0022,900.00--0.87%14,847
Jun 27, 202523,950.0023,950.0023,100.0023,100.00--2.94%16,946
Jun 26, 202524,000.0024,100.0023,350.0023,800.00--0.83%11,594
Jun 25, 202524,100.0024,250.0023,800.0024,000.00-0.21%14,658
Jun 24, 202523,450.0024,100.0023,350.0023,950.00-4.13%19,937
Jun 23, 202523,150.0023,300.0022,900.0023,000.00--2.13%15,240
Jun 20, 202523,150.0023,650.0023,000.0023,500.00-1.73%18,863
Jun 19, 202523,400.0023,550.0023,000.0023,100.00--1.07%12,435
Jun 18, 202523,050.0023,450.0022,950.0023,350.00-0.43%9,708
Jun 17, 202523,900.0023,950.0023,075.0023,250.00--1.90%28,689
Jun 16, 202524,500.0024,500.0023,600.0023,700.00--3.27%23,134
Jun 13, 202525,200.0025,400.0024,200.0024,500.00--2.39%21,325
Jun 12, 202524,550.0025,300.0024,550.0025,100.00-2.45%31,243
Jun 11, 202524,350.0024,700.0024,300.0024,500.00-0.82%20,704
Jun 10, 202524,750.0024,750.0024,000.0024,300.00--0.21%15,299
Jun 9, 202524,250.0024,600.0024,000.0024,350.00-1.46%33,228
Jun 5, 202524,250.0024,400.0023,750.0024,000.00--1.44%57,166
Jun 4, 202525,150.0025,150.0024,200.0024,350.00--2.01%32,524
Jun 2, 202525,900.0026,350.0024,750.0024,850.00--0.60%42,428
May 30, 202524,800.0028,550.0024,400.0025,000.00-0.81%504,121
May 29, 202524,350.0025,000.0024,250.0024,800.00-1.22%10,008
May 28, 202524,250.0024,550.0023,750.0024,500.00-2.08%10,759