ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 101,400
+6,500 (6.85%)
At close: Apr 29, 2026
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 101,400.00 | 104,000.00 | 99,200.00 | 100,400.00 | 100,400.00 | -0.99% | 101,911 |
| Apr 29, 2026 | 94,700.00 | 103,000.00 | 91,300.00 | 101,400.00 | 101,400.00 | 6.85% | 174,578 |
| Apr 28, 2026 | 96,000.00 | 100,800.00 | 93,200.00 | 94,900.00 | 94,900.00 | -0.11% | 135,680 |
| 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% | 96,001 |
| Apr 23, 2026 | 93,400.00 | 93,400.00 | 87,000.00 | 90,500.00 | 90,500.00 | -1.84% | 118,317 |
| Apr 22, 2026 | 85,700.00 | 93,000.00 | 84,100.00 | 92,200.00 | 92,200.00 | 7.58% | 208,610 |
| 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% | 111,274 |
| Apr 17, 2026 | 85,900.00 | 90,900.00 | 81,000.00 | 89,600.00 | 89,600.00 | 4.31% | 121,884 |
| Apr 16, 2026 | 86,500.00 | 91,000.00 | 82,400.00 | 85,900.00 | 85,900.00 | 1.66% | 190,191 |
| Apr 15, 2026 | 88,000.00 | 88,100.00 | 79,300.00 | 84,500.00 | 84,500.00 | -4.52% | 257,500 |
| 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% | 603,553 |
| Apr 10, 2026 | 64,000.00 | 71,900.00 | 63,100.00 | 69,500.00 | 69,500.00 | 9.45% | 291,851 |
| Apr 9, 2026 | 62,000.00 | 66,600.00 | 58,100.00 | 63,500.00 | 63,500.00 | 2.42% | 151,168 |
| Apr 8, 2026 | 58,000.00 | 62,900.00 | 58,000.00 | 62,000.00 | 62,000.00 | 7.83% | 258,469 |
| Apr 7, 2026 | 55,300.00 | 59,700.00 | 53,700.00 | 57,500.00 | 57,500.00 | 4.55% | 122,388 |
| 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% | 235,643 |
| Apr 2, 2026 | 56,100.00 | 59,000.00 | 53,100.00 | 54,500.00 | 54,500.00 | -2.50% | 200,817 |
| Apr 1, 2026 | 49,000.00 | 58,200.00 | 49,000.00 | 55,900.00 | 55,900.00 | 17.07% | 372,700 |
| Mar 31, 2026 | 48,900.00 | 51,500.00 | 46,050.00 | 47,750.00 | 47,750.00 | -1.34% | 338,438 |
| Mar 30, 2026 | 45,700.00 | 49,800.00 | 43,600.00 | 48,400.00 | 48,400.00 | 4.20% | 141,481 |
| Mar 27, 2026 | 47,500.00 | 47,900.00 | 44,500.00 | 46,450.00 | 46,450.00 | -5.01% | 123,951 |
| Mar 26, 2026 | 51,600.00 | 52,600.00 | 47,700.00 | 48,900.00 | 48,900.00 | -4.68% | 130,357 |
| 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% | 177,469 |
| 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% | 115,416 |
| Mar 19, 2026 | 49,300.00 | 49,300.00 | 46,800.00 | 47,100.00 | 47,100.00 | -3.98% | 132,270 |
| 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% | 289,816 |
| Mar 16, 2026 | 64,000.00 | 69,100.00 | 59,500.00 | 60,300.00 | 60,300.00 | -1.15% | 318,947 |
| Mar 13, 2026 | 58,300.00 | 65,200.00 | 57,000.00 | 61,000.00 | 61,000.00 | 0.83% | 212,663 |
| Mar 12, 2026 | 62,700.00 | 66,700.00 | 59,600.00 | 60,500.00 | 60,500.00 | -3.51% | 177,585 |
| Mar 11, 2026 | 57,500.00 | 68,500.00 | 56,200.00 | 62,700.00 | 62,700.00 | 10.97% | 541,314 |
| Mar 10, 2026 | 54,100.00 | 59,500.00 | 53,600.00 | 56,500.00 | 56,500.00 | 16.98% | 414,901 |
| Mar 9, 2026 | 49,250.00 | 51,700.00 | 46,800.00 | 48,300.00 | 48,300.00 | -10.06% | 135,092 |
| Mar 6, 2026 | 56,300.00 | 56,800.00 | 48,900.00 | 53,700.00 | 53,700.00 | -4.11% | 428,291 |
| Mar 5, 2026 | 50,800.00 | 57,000.00 | 48,800.00 | 56,000.00 | 56,000.00 | 27.27% | 398,144 |
| Mar 4, 2026 | 49,250.00 | 52,100.00 | 42,550.00 | 44,000.00 | 44,000.00 | -14.56% | 185,633 |
| Mar 3, 2026 | 49,900.00 | 54,800.00 | 49,200.00 | 51,500.00 | 51,500.00 | - | 190,495 |
| Feb 27, 2026 | 52,900.00 | 53,400.00 | 50,600.00 | 51,500.00 | 51,500.00 | -2.65% | 166,121 |
| Feb 26, 2026 | 56,100.00 | 57,200.00 | 52,600.00 | 52,900.00 | 52,900.00 | -5.70% | 219,980 |
| Feb 25, 2026 | 59,000.00 | 61,600.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.59% | 260,566 |
| Feb 24, 2026 | 62,600.00 | 63,300.00 | 57,100.00 | 58,800.00 | 58,800.00 | -6.52% | 227,436 |
| Feb 23, 2026 | 64,200.00 | 65,300.00 | 57,800.00 | 62,900.00 | 62,900.00 | -0.32% | 226,654 |
| Feb 20, 2026 | 65,200.00 | 67,900.00 | 63,100.00 | 63,100.00 | 63,100.00 | -3.81% | 171,295 |
| Feb 19, 2026 | 70,400.00 | 72,100.00 | 63,900.00 | 65,600.00 | 65,600.00 | -6.02% | 293,503 |