ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 80,600
+1,600 (2.03%)
At close: May 28, 2026
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 79,000.00 | 83,400.00 | 76,900.00 | 80,600.00 | 80,600.00 | 2.03% | 156,688 |
| May 27, 2026 | 92,900.00 | 92,900.00 | 78,400.00 | 79,000.00 | 79,000.00 | -14.96% | 270,679 |
| May 26, 2026 | 96,800.00 | 101,700.00 | 92,500.00 | 92,900.00 | 92,900.00 | -2.42% | 251,635 |
| May 22, 2026 | 84,000.00 | 95,700.00 | 83,000.00 | 95,200.00 | 95,200.00 | 13.33% | 206,988 |
| May 21, 2026 | 86,000.00 | 90,700.00 | 81,100.00 | 84,000.00 | 84,000.00 | -0.36% | 208,020 |
| May 20, 2026 | 90,500.00 | 92,900.00 | 83,700.00 | 84,300.00 | 84,300.00 | -7.77% | 168,935 |
| May 19, 2026 | 97,400.00 | 100,000.00 | 88,950.00 | 91,400.00 | 91,400.00 | -2.35% | 283,353 |
| May 18, 2026 | 89,900.00 | 98,100.00 | 81,100.00 | 93,600.00 | 93,600.00 | 9.09% | 345,463 |
| May 15, 2026 | 84,900.00 | 94,300.00 | 83,100.00 | 85,800.00 | 85,800.00 | 4.25% | 346,096 |
| May 14, 2026 | 83,800.00 | 86,800.00 | 80,500.00 | 82,300.00 | 82,300.00 | -1.67% | 210,145 |
| May 13, 2026 | 80,500.00 | 84,800.00 | 79,200.00 | 83,700.00 | 83,700.00 | 6.22% | 211,548 |
| May 12, 2026 | 87,000.00 | 87,000.00 | 74,000.00 | 78,800.00 | 78,800.00 | -6.19% | 261,550 |
| May 11, 2026 | 83,700.00 | 89,500.00 | 81,600.00 | 84,000.00 | 84,000.00 | 1.45% | 308,567 |
| May 8, 2026 | 81,000.00 | 83,300.00 | 75,800.00 | 82,800.00 | 82,800.00 | 3.76% | 186,220 |
| May 7, 2026 | 83,400.00 | 83,400.00 | 76,500.00 | 79,800.00 | 79,800.00 | -3.86% | 308,146 |
| May 6, 2026 | 97,800.00 | 97,800.00 | 76,300.00 | 83,000.00 | 83,000.00 | -15.13% | 683,384 |
| May 4, 2026 | 100,500.00 | 103,400.00 | 96,300.00 | 97,800.00 | 97,800.00 | -2.59% | 110,791 |
| Apr 30, 2026 | 101,400.00 | 104,000.00 | 99,200.00 | 100,400.00 | 100,400.00 | -0.99% | 102,188 |
| Apr 29, 2026 | 94,700.00 | 103,000.00 | 91,300.00 | 101,400.00 | 101,400.00 | 6.85% | 174,721 |
| Apr 28, 2026 | 96,000.00 | 100,800.00 | 93,200.00 | 94,900.00 | 94,900.00 | -0.11% | 135,942 |
| Apr 27, 2026 | 89,800.00 | 98,900.00 | 87,200.00 | 95,000.00 | 95,000.00 | 5.79% | 213,945 |
| Apr 24, 2026 | 90,500.00 | 92,600.00 | 87,400.00 | 89,800.00 | 89,800.00 | -0.77% | 96,154 |
| Apr 23, 2026 | 93,400.00 | 93,400.00 | 87,000.00 | 90,500.00 | 90,500.00 | -1.84% | 118,521 |
| Apr 22, 2026 | 85,700.00 | 93,000.00 | 84,100.00 | 92,200.00 | 92,200.00 | 7.58% | 209,224 |
| Apr 21, 2026 | 86,000.00 | 87,700.00 | 81,400.00 | 85,700.00 | 85,700.00 | - | 150,479 |
| Apr 20, 2026 | 89,600.00 | 89,600.00 | 83,550.00 | 85,700.00 | 85,700.00 | -4.35% | 111,323 |
| Apr 17, 2026 | 85,900.00 | 90,900.00 | 81,000.00 | 89,600.00 | 89,600.00 | 4.31% | 121,915 |
| Apr 16, 2026 | 86,500.00 | 91,000.00 | 82,400.00 | 85,900.00 | 85,900.00 | 1.66% | 190,531 |
| Apr 15, 2026 | 88,000.00 | 88,100.00 | 79,300.00 | 84,500.00 | 84,500.00 | -4.52% | 258,461 |
| Apr 14, 2026 | 82,100.00 | 89,700.00 | 78,800.00 | 88,500.00 | 88,500.00 | 8.86% | 446,308 |
| Apr 13, 2026 | 72,300.00 | 84,800.00 | 71,000.00 | 81,300.00 | 81,300.00 | 16.98% | 604,683 |
| Apr 10, 2026 | 64,000.00 | 71,900.00 | 63,100.00 | 69,500.00 | 69,500.00 | 9.45% | 292,980 |
| Apr 9, 2026 | 62,000.00 | 66,600.00 | 58,100.00 | 63,500.00 | 63,500.00 | 2.42% | 153,388 |
| Apr 8, 2026 | 58,000.00 | 62,900.00 | 58,000.00 | 62,000.00 | 62,000.00 | 7.83% | 258,651 |
| Apr 7, 2026 | 55,300.00 | 59,700.00 | 53,700.00 | 57,500.00 | 57,500.00 | 4.55% | 122,452 |
| Apr 6, 2026 | 58,200.00 | 61,900.00 | 54,900.00 | 55,000.00 | 55,000.00 | -4.51% | 198,493 |
| Apr 3, 2026 | 55,700.00 | 61,700.00 | 55,700.00 | 57,600.00 | 57,600.00 | 5.69% | 236,024 |
| Apr 2, 2026 | 56,100.00 | 59,000.00 | 53,100.00 | 54,500.00 | 54,500.00 | -2.50% | 202,121 |
| Apr 1, 2026 | 49,000.00 | 58,200.00 | 49,000.00 | 55,900.00 | 55,900.00 | 17.07% | 373,414 |
| Mar 31, 2026 | 48,900.00 | 51,500.00 | 46,050.00 | 47,750.00 | 47,750.00 | -1.34% | 339,087 |
| Mar 30, 2026 | 45,700.00 | 49,800.00 | 43,600.00 | 48,400.00 | 48,400.00 | 4.20% | 142,280 |
| Mar 27, 2026 | 47,500.00 | 47,900.00 | 44,500.00 | 46,450.00 | 46,450.00 | -5.01% | 124,808 |
| Mar 26, 2026 | 51,600.00 | 52,600.00 | 47,700.00 | 48,900.00 | 48,900.00 | -4.68% | 130,536 |
| Mar 25, 2026 | 43,800.00 | 51,700.00 | 43,250.00 | 51,300.00 | 51,300.00 | 17.66% | 250,330 |
| Mar 24, 2026 | 44,000.00 | 45,650.00 | 42,000.00 | 43,600.00 | 43,600.00 | 2.59% | 178,949 |
| Mar 23, 2026 | 46,200.00 | 46,200.00 | 42,350.00 | 42,500.00 | 42,500.00 | -9.96% | 124,267 |
| Mar 20, 2026 | 46,200.00 | 48,200.00 | 44,450.00 | 47,200.00 | 47,200.00 | 0.21% | 115,822 |
| Mar 19, 2026 | 49,300.00 | 49,300.00 | 46,800.00 | 47,100.00 | 47,100.00 | -3.98% | 133,233 |
| Mar 18, 2026 | 53,900.00 | 54,500.00 | 48,300.00 | 49,050.00 | 49,050.00 | -4.76% | 320,111 |
| Mar 17, 2026 | 61,800.00 | 62,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | -14.59% | 292,690 |