ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 23,100
+100 (0.43%)
At close: Aug 28, 2025
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23,200.00 | 23,550.00 | 23,050.00 | 23,100.00 | - | 0.43% | 4,624 |
| Aug 27, 2025 | 23,350.00 | 23,450.00 | 22,900.00 | 23,000.00 | - | -0.86% | 5,568 |
| Aug 26, 2025 | 23,400.00 | 23,750.00 | 23,100.00 | 23,200.00 | - | -1.28% | 5,023 |
| Aug 25, 2025 | 23,300.00 | 24,000.00 | 23,300.00 | 23,500.00 | - | 1.29% | 8,363 |
| Aug 22, 2025 | 22,850.00 | 23,450.00 | 22,850.00 | 23,200.00 | - | 1.31% | 8,919 |
| Aug 21, 2025 | 22,950.00 | 23,450.00 | 22,900.00 | 22,900.00 | - | - | 5,065 |
| Aug 20, 2025 | 22,900.00 | 23,200.00 | 22,600.00 | 22,900.00 | - | -2.14% | 10,275 |
| Aug 19, 2025 | 23,600.00 | 23,750.00 | 23,150.00 | 23,400.00 | - | -0.85% | 6,045 |
| Aug 18, 2025 | 23,850.00 | 24,050.00 | 23,450.00 | 23,600.00 | - | -1.05% | 9,145 |
| Aug 14, 2025 | 24,100.00 | 24,400.00 | 23,750.00 | 23,850.00 | - | -0.63% | 9,052 |
| Aug 13, 2025 | 24,100.00 | 24,350.00 | 23,800.00 | 24,000.00 | - | - | 4,984 |
| Aug 12, 2025 | 24,050.00 | 24,550.00 | 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 | - | 2.32% | 12,905 |
| Aug 8, 2025 | 23,700.00 | 24,100.00 | 23,600.00 | 23,750.00 | - | -0.63% | 9,221 |
| Aug 7, 2025 | 23,750.00 | 24,000.00 | 23,550.00 | 23,900.00 | - | 0.42% | 6,443 |
| Aug 6, 2025 | 23,600.00 | 23,950.00 | 23,350.00 | 23,800.00 | - | 1.71% | 8,348 |
| Aug 5, 2025 | 23,050.00 | 24,000.00 | 23,050.00 | 23,400.00 | - | 1.74% | 10,348 |
| Aug 4, 2025 | 22,950.00 | 23,200.00 | 22,700.00 | 23,000.00 | - | 0.22% | 7,784 |
| Aug 1, 2025 | 23,800.00 | 23,950.00 | 22,850.00 | 22,950.00 | - | -4.57% | 18,558 |
| Jul 31, 2025 | 24,650.00 | 24,700.00 | 23,850.00 | 24,050.00 | - | -1.84% | 11,599 |
| Jul 30, 2025 | 24,000.00 | 24,750.00 | 23,950.00 | 24,500.00 | - | 2.73% | 12,484 |
| Jul 29, 2025 | 24,000.00 | 24,850.00 | 23,450.00 | 23,850.00 | - | -1.24% | 33,201 |
| Jul 28, 2025 | 24,350.00 | 25,450.00 | 23,750.00 | 24,150.00 | - | 0.84% | 56,227 |
| Jul 25, 2025 | 24,300.00 | 24,300.00 | 23,650.00 | 23,950.00 | - | - | 11,108 |
| Jul 24, 2025 | 23,850.00 | 24,300.00 | 23,850.00 | 23,950.00 | - | - | 9,466 |
| Jul 23, 2025 | 23,900.00 | 24,600.00 | 23,650.00 | 23,950.00 | - | 0.42% | 19,367 |
| Jul 22, 2025 | 24,600.00 | 24,900.00 | 23,800.00 | 23,850.00 | - | -3.44% | 24,173 |
| Jul 21, 2025 | 24,400.00 | 25,100.00 | 24,150.00 | 24,700.00 | - | 1.23% | 27,427 |
| Jul 18, 2025 | 24,100.00 | 24,550.00 | 24,050.00 | 24,400.00 | - | 1.67% | 17,863 |
| Jul 17, 2025 | 24,100.00 | 24,100.00 | 23,550.00 | 24,000.00 | - | 0.63% | 12,107 |
| Jul 16, 2025 | 24,050.00 | 24,050.00 | 23,750.00 | 23,850.00 | - | -0.83% | 4,844 |
| Jul 15, 2025 | 23,850.00 | 24,100.00 | 23,800.00 | 24,050.00 | - | 0.84% | 9,399 |
| Jul 14, 2025 | 23,550.00 | 23,900.00 | 23,550.00 | 23,850.00 | - | 0.42% | 11,140 |
| Jul 11, 2025 | 23,700.00 | 24,000.00 | 23,600.00 | 23,750.00 | - | - | 11,479 |
| Jul 10, 2025 | 23,750.00 | 23,800.00 | 23,500.00 | 23,750.00 | - | - | 8,730 |
| Jul 9, 2025 | 23,450.00 | 23,950.00 | 23,450.00 | 23,750.00 | - | 1.93% | 15,566 |
| Jul 8, 2025 | 23,050.00 | 23,700.00 | 23,050.00 | 23,300.00 | - | -0.64% | 7,470 |
| Jul 7, 2025 | 23,700.00 | 23,800.00 | 23,450.00 | 23,450.00 | - | -1.47% | 7,048 |
| Jul 4, 2025 | 23,750.00 | 24,000.00 | 23,400.00 | 23,800.00 | - | 0.21% | 15,579 |
| Jul 3, 2025 | 23,100.00 | 23,850.00 | 23,100.00 | 23,750.00 | - | 4.17% | 24,635 |
| Jul 2, 2025 | 22,800.00 | 23,050.00 | 22,600.00 | 22,800.00 | - | - | 12,674 |
| Jul 1, 2025 | 22,850.00 | 23,150.00 | 22,750.00 | 22,800.00 | - | -0.44% | 19,404 |
| Jun 30, 2025 | 23,200.00 | 23,250.00 | 22,850.00 | 22,900.00 | - | -0.87% | 14,847 |
| Jun 27, 2025 | 23,950.00 | 23,950.00 | 23,100.00 | 23,100.00 | - | -2.94% | 16,946 |
| Jun 26, 2025 | 24,000.00 | 24,100.00 | 23,350.00 | 23,800.00 | - | -0.83% | 11,594 |
| Jun 25, 2025 | 24,100.00 | 24,250.00 | 23,800.00 | 24,000.00 | - | 0.21% | 14,658 |
| Jun 24, 2025 | 23,450.00 | 24,100.00 | 23,350.00 | 23,950.00 | - | 4.13% | 19,937 |
| Jun 23, 2025 | 23,150.00 | 23,300.00 | 22,900.00 | 23,000.00 | - | -2.13% | 15,240 |
| Jun 20, 2025 | 23,150.00 | 23,650.00 | 23,000.00 | 23,500.00 | - | 1.73% | 18,863 |
| Jun 19, 2025 | 23,400.00 | 23,550.00 | 23,000.00 | 23,100.00 | - | -1.07% | 12,435 |