ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 36,300
+3,650 (11.18%)
At close: Nov 10, 2026
ALMAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 34,450.00 | 36,850.00 | 33,600.00 | 36,300.00 | 36,300.00 | 11.18% | 192,563 |
| Nov 9, 2026 | 30,150.00 | 33,850.00 | 30,000.00 | 32,650.00 | 32,650.00 | 5.15% | 138,558 |
| Nov 6, 2026 | 30,850.00 | 33,700.00 | 30,700.00 | 31,050.00 | 31,050.00 | -11.79% | 244,624 |
| Nov 5, 2026 | 43,350.00 | 43,850.00 | 34,900.00 | 35,200.00 | 35,200.00 | -20.27% | 395,447 |
| Nov 4, 2026 | 42,800.00 | 44,650.00 | 40,250.00 | 44,150.00 | 44,150.00 | 6.90% | 186,378 |
| Nov 3, 2026 | 44,050.00 | 45,100.00 | 40,900.00 | 41,300.00 | 41,300.00 | -7.19% | 153,273 |
| Nov 2, 2026 | 39,200.00 | 46,850.00 | 38,700.00 | 44,500.00 | 44,500.00 | 9.07% | 336,222 |
| Oct 30, 2026 | 45,750.00 | 45,950.00 | 37,550.00 | 40,800.00 | 40,800.00 | -15.00% | 721,923 |
| Oct 29, 2026 | 51,700.00 | 51,700.00 | 45,800.00 | 48,000.00 | 48,000.00 | -8.05% | 439,413 |
| Oct 28, 2026 | 62,200.00 | 63,800.00 | 51,000.00 | 52,200.00 | 52,200.00 | -16.21% | 657,579 |
| Oct 27, 2026 | 56,900.00 | 63,400.00 | 48,750.00 | 62,300.00 | 62,300.00 | 14.31% | 647,425 |
| Oct 26, 2026 | 69,800.00 | 73,700.00 | 53,700.00 | 54,500.00 | 54,500.00 | -22.03% | 400,144 |
| Oct 23, 2026 | 67,000.00 | 76,000.00 | 65,800.00 | 69,900.00 | 69,900.00 | -1.27% | 273,189 |
| Oct 22, 2026 | 63,600.00 | 77,000.00 | 62,000.00 | 70,800.00 | 70,800.00 | 10.28% | 503,902 |
| Oct 21, 2026 | 60,300.00 | 64,800.00 | 57,900.00 | 64,200.00 | 64,200.00 | 10.69% | 231,480 |
| Oct 20, 2026 | 62,000.00 | 63,400.00 | 57,700.00 | 58,000.00 | 58,000.00 | -7.35% | 162,061 |
| Oct 19, 2026 | 48,500.00 | 64,500.00 | 48,500.00 | 62,600.00 | 62,600.00 | 20.85% | 417,911 |
| Oct 16, 2026 | 49,200.00 | 53,550.00 | 46,850.00 | 51,800.00 | 51,800.00 | 6.69% | 106,454 |
| Oct 15, 2026 | 53,000.00 | 54,600.00 | 46,750.00 | 48,550.00 | 48,550.00 | -11.41% | 172,369 |
| Oct 14, 2026 | 59,100.00 | 59,100.00 | 51,600.00 | 54,800.00 | 54,800.00 | -7.59% | 188,637 |
| Oct 13, 2026 | 56,200.00 | 59,300.00 | 53,600.00 | 59,300.00 | 59,300.00 | 2.07% | 142,175 |
| Oct 12, 2026 | 57,300.00 | 59,400.00 | 55,800.00 | 58,100.00 | 58,100.00 | 1.40% | 151,370 |
| Oct 8, 2026 | 49,500.00 | 59,200.00 | 48,650.00 | 57,300.00 | 57,300.00 | 17.54% | 372,328 |
| Oct 7, 2026 | 50,400.00 | 53,600.00 | 48,225.00 | 48,750.00 | 48,750.00 | -3.66% | 204,500 |
| Oct 6, 2026 | 45,600.00 | 54,500.00 | 45,300.00 | 50,600.00 | 50,600.00 | 15.79% | 556,998 |
| Oct 2, 2026 | 42,250.00 | 44,250.00 | 41,600.00 | 43,700.00 | 43,700.00 | 3.31% | 181,334 |
| Oct 1, 2026 | 40,450.00 | 42,450.00 | 39,550.00 | 42,300.00 | 42,300.00 | 4.06% | 89,948 |
| Sep 30, 2026 | 39,300.00 | 40,950.00 | 38,800.00 | 40,650.00 | 40,650.00 | 3.17% | 79,840 |
| Sep 29, 2026 | 39,200.00 | 40,200.00 | 37,600.00 | 39,400.00 | 39,400.00 | 1.03% | 92,922 |
| Sep 28, 2026 | 42,200.00 | 42,300.00 | 38,800.00 | 39,000.00 | 39,000.00 | -7.58% | 122,900 |
| Sep 23, 2026 | 37,000.00 | 42,900.00 | 36,400.00 | 42,200.00 | 42,200.00 | 12.68% | 274,431 |
| Sep 22, 2026 | 35,800.00 | 37,900.00 | 35,350.00 | 37,450.00 | 37,450.00 | 7.46% | 124,761 |
| Sep 21, 2026 | 37,700.00 | 38,050.00 | 34,850.00 | 34,850.00 | 34,850.00 | -7.80% | 100,961 |
| Sep 18, 2026 | 39,000.00 | 41,300.00 | 37,700.00 | 37,800.00 | 37,800.00 | -1.56% | 115,161 |
| Sep 17, 2026 | 35,300.00 | 39,200.00 | 34,300.00 | 38,400.00 | 38,400.00 | 10.03% | 239,783 |
| Sep 16, 2026 | 38,350.00 | 38,450.00 | 34,000.00 | 34,900.00 | 34,900.00 | -9.82% | 175,398 |
| Sep 15, 2026 | 37,750.00 | 42,300.00 | 36,200.00 | 38,700.00 | 38,700.00 | 1.84% | 244,883 |
| Sep 14, 2026 | 39,850.00 | 41,350.00 | 37,750.00 | 38,000.00 | 38,000.00 | -4.64% | 155,967 |
| Sep 11, 2026 | 35,300.00 | 42,300.00 | 34,550.00 | 39,850.00 | 39,850.00 | 12.73% | 307,000 |
| Sep 10, 2026 | 35,150.00 | 36,200.00 | 33,050.00 | 35,350.00 | 35,350.00 | -0.56% | 87,379 |
| Sep 9, 2026 | 37,100.00 | 38,850.00 | 34,050.00 | 35,550.00 | 35,550.00 | -5.95% | 123,753 |
| Sep 8, 2026 | 38,000.00 | 42,500.00 | 37,600.00 | 37,800.00 | 37,800.00 | 0.67% | 293,649 |
| Sep 7, 2026 | 32,350.00 | 39,000.00 | 32,200.00 | 37,550.00 | 37,550.00 | 16.25% | 300,014 |
| Sep 4, 2026 | 26,950.00 | 33,600.00 | 26,950.00 | 32,300.00 | 32,300.00 | 20.07% | 294,500 |
| Sep 3, 2026 | 29,800.00 | 29,800.00 | 26,400.00 | 26,900.00 | 26,900.00 | -2.54% | 31,437 |
| Sep 2, 2026 | 27,800.00 | 28,400.00 | 27,000.00 | 27,600.00 | 27,600.00 | -3.50% | 21,170 |
| Sep 1, 2026 | 29,300.00 | 29,800.00 | 28,100.00 | 28,600.00 | 28,600.00 | -4.03% | 22,820 |
| Aug 31, 2026 | 28,850.00 | 30,200.00 | 28,100.00 | 29,800.00 | 29,800.00 | 0.17% | 21,227 |
| Aug 28, 2026 | 30,500.00 | 31,200.00 | 29,750.00 | 29,750.00 | 29,750.00 | -3.88% | 29,090 |
| Aug 27, 2026 | 31,050.00 | 31,650.00 | 30,700.00 | 30,950.00 | 30,950.00 | -0.32% | 27,549 |