ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 22,750
+250 (1.11%)
At close: Sep 18, 2025
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22,800.00 | 22,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.44% | 6,624 |
| Sep 18, 2025 | 22,700.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 1.11% | 11,656 |
| Sep 17, 2025 | 22,900.00 | 23,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.66% | 12,458 |
| Sep 16, 2025 | 22,550.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 6,227 |
| Sep 15, 2025 | 22,650.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,650.00 | - | 6,620 |
| Sep 12, 2025 | 22,750.00 | 23,150.00 | 22,600.00 | 22,650.00 | 22,650.00 | 0.22% | 10,957 |
| Sep 11, 2025 | 22,500.00 | 22,950.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.44% | 4,521 |
| Sep 10, 2025 | 22,450.00 | 22,850.00 | 22,450.00 | 22,700.00 | 22,700.00 | 1.11% | 4,812 |
| Sep 9, 2025 | 22,500.00 | 22,700.00 | 22,300.00 | 22,450.00 | 22,450.00 | - | 7,569 |
| Sep 8, 2025 | 22,900.00 | 22,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | -1.10% | 5,010 |
| Sep 5, 2025 | 22,750.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 4,537 |
| Sep 4, 2025 | 22,450.00 | 22,950.00 | 22,350.00 | 22,800.00 | 22,800.00 | 2.01% | 6,136 |
| Sep 3, 2025 | 22,200.00 | 22,500.00 | 21,950.00 | 22,350.00 | 22,350.00 | - | 11,100 |
| Sep 2, 2025 | 22,300.00 | 22,900.00 | 22,250.00 | 22,350.00 | 22,350.00 | -0.45% | 5,306 |
| Sep 1, 2025 | 22,850.00 | 23,050.00 | 22,350.00 | 22,450.00 | 22,450.00 | -2.18% | 7,971 |
| Aug 29, 2025 | 23,150.00 | 23,500.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.65% | 7,823 |
| Aug 28, 2025 | 23,200.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | 0.43% | 4,624 |
| Aug 27, 2025 | 23,350.00 | 23,450.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.86% | 5,568 |
| Aug 26, 2025 | 23,400.00 | 23,750.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.28% | 5,023 |
| Aug 25, 2025 | 23,300.00 | 24,000.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1.29% | 8,363 |
| Aug 22, 2025 | 22,850.00 | 23,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.31% | 8,919 |
| Aug 21, 2025 | 22,950.00 | 23,450.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 5,065 |
| Aug 20, 2025 | 22,900.00 | 23,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | -2.14% | 10,275 |
| Aug 19, 2025 | 23,600.00 | 23,750.00 | 23,150.00 | 23,400.00 | 23,400.00 | -0.85% | 6,045 |
| Aug 18, 2025 | 23,850.00 | 24,050.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.05% | 9,145 |
| Aug 14, 2025 | 24,100.00 | 24,400.00 | 23,750.00 | 23,850.00 | 23,850.00 | -0.63% | 9,052 |
| Aug 13, 2025 | 24,100.00 | 24,350.00 | 23,800.00 | 24,000.00 | 24,000.00 | - | 4,984 |
| Aug 12, 2025 | 24,050.00 | 24,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.23% | 7,360 |
| Aug 11, 2025 | 23,900.00 | 24,450.00 | 23,900.00 | 24,300.00 | 24,300.00 | 2.32% | 12,905 |
| Aug 8, 2025 | 23,700.00 | 24,100.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.63% | 9,221 |
| Aug 7, 2025 | 23,750.00 | 24,000.00 | 23,550.00 | 23,900.00 | 23,900.00 | 0.42% | 6,443 |
| Aug 6, 2025 | 23,600.00 | 23,950.00 | 23,350.00 | 23,800.00 | 23,800.00 | 1.71% | 8,348 |
| Aug 5, 2025 | 23,050.00 | 24,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | 1.74% | 10,348 |
| Aug 4, 2025 | 22,950.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.22% | 7,784 |
| Aug 1, 2025 | 23,800.00 | 23,950.00 | 22,850.00 | 22,950.00 | 22,950.00 | -4.57% | 18,558 |
| Jul 31, 2025 | 24,650.00 | 24,700.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.84% | 11,599 |
| Jul 30, 2025 | 24,000.00 | 24,750.00 | 23,950.00 | 24,500.00 | 24,500.00 | 2.73% | 12,484 |
| Jul 29, 2025 | 24,000.00 | 24,850.00 | 23,450.00 | 23,850.00 | 23,850.00 | -1.24% | 33,201 |
| Jul 28, 2025 | 24,350.00 | 25,450.00 | 23,750.00 | 24,150.00 | 24,150.00 | 0.84% | 56,227 |
| Jul 25, 2025 | 24,300.00 | 24,300.00 | 23,650.00 | 23,950.00 | 23,950.00 | - | 11,108 |
| Jul 24, 2025 | 23,850.00 | 24,300.00 | 23,850.00 | 23,950.00 | 23,950.00 | - | 9,466 |
| Jul 23, 2025 | 23,900.00 | 24,600.00 | 23,650.00 | 23,950.00 | 23,950.00 | 0.42% | 19,367 |
| Jul 22, 2025 | 24,600.00 | 24,900.00 | 23,800.00 | 23,850.00 | 23,850.00 | -3.44% | 24,173 |
| Jul 21, 2025 | 24,400.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | 1.23% | 27,427 |
| Jul 18, 2025 | 24,100.00 | 24,550.00 | 24,050.00 | 24,400.00 | 24,400.00 | 1.67% | 17,863 |
| Jul 17, 2025 | 24,100.00 | 24,100.00 | 23,550.00 | 24,000.00 | 24,000.00 | 0.63% | 12,107 |
| Jul 16, 2025 | 24,050.00 | 24,050.00 | 23,750.00 | 23,850.00 | 23,850.00 | -0.83% | 4,844 |
| Jul 15, 2025 | 23,850.00 | 24,100.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.84% | 9,399 |
| Jul 14, 2025 | 23,550.00 | 23,900.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.42% | 11,140 |
| Jul 11, 2025 | 23,700.00 | 24,000.00 | 23,600.00 | 23,750.00 | 23,750.00 | - | 11,479 |