ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 33,000
+1,100 (3.45%)
At close: Aug 20, 2026
ALMAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 31,800.00 | 32,850.00 | 31,350.00 | 31,900.00 | 31,900.00 | -4.06% | 92,097 |
| Aug 18, 2026 | 33,250.00 | 34,850.00 | 31,400.00 | 33,250.00 | 33,250.00 | -1.04% | 86,871 |
| Aug 14, 2026 | 33,700.00 | 34,050.00 | 32,450.00 | 33,600.00 | 33,600.00 | -0.15% | 61,001 |
| Aug 13, 2026 | 34,300.00 | 35,000.00 | 33,000.00 | 33,650.00 | 33,650.00 | 1.66% | 104,272 |
| Aug 12, 2026 | 33,200.00 | 34,300.00 | 31,150.00 | 33,100.00 | 33,100.00 | -0.30% | 85,785 |
| Aug 11, 2026 | 31,000.00 | 33,900.00 | 30,400.00 | 33,200.00 | 33,200.00 | 3.91% | 104,801 |
| Aug 10, 2026 | 30,100.00 | 32,050.00 | 29,300.00 | 31,950.00 | 31,950.00 | 12.50% | 110,719 |
| Aug 7, 2026 | 27,050.00 | 28,600.00 | 26,650.00 | 28,400.00 | 28,400.00 | 4.99% | 103,658 |
| Aug 6, 2026 | 26,400.00 | 27,650.00 | 25,000.00 | 27,050.00 | 27,050.00 | 1.31% | 76,004 |
| Aug 5, 2026 | 28,100.00 | 29,450.00 | 26,100.00 | 26,700.00 | 26,700.00 | -4.98% | 139,785 |
| Aug 4, 2026 | 24,600.00 | 28,150.00 | 24,600.00 | 28,100.00 | 28,100.00 | 14.23% | 81,647 |
| Aug 3, 2026 | 22,950.00 | 25,900.00 | 22,550.00 | 24,600.00 | 24,600.00 | 4.68% | 65,583 |
| Jul 31, 2026 | 22,350.00 | 23,750.00 | 21,700.00 | 23,500.00 | 23,500.00 | 11.37% | 45,283 |
| Jul 30, 2026 | 21,550.00 | 22,400.00 | 20,600.00 | 21,100.00 | 21,100.00 | -2.09% | 46,730 |
| Jul 29, 2026 | 23,600.00 | 24,350.00 | 20,400.00 | 21,550.00 | 21,550.00 | -8.49% | 82,029 |
| Jul 28, 2026 | 25,100.00 | 25,100.00 | 23,100.00 | 23,550.00 | 23,550.00 | -9.42% | 57,207 |
| Jul 27, 2026 | 25,200.00 | 26,850.00 | 25,000.00 | 26,000.00 | 26,000.00 | 5.48% | 47,288 |
| Jul 24, 2026 | 27,500.00 | 27,500.00 | 24,350.00 | 24,650.00 | 24,650.00 | -10.36% | 71,165 |
| Jul 23, 2026 | 25,900.00 | 28,300.00 | 25,700.00 | 27,500.00 | 27,500.00 | 7.63% | 47,047 |
| Jul 22, 2026 | 26,000.00 | 26,800.00 | 25,350.00 | 25,550.00 | 25,550.00 | 1.19% | 46,398 |
| Jul 21, 2026 | 26,300.00 | 26,350.00 | 24,600.00 | 25,250.00 | 25,250.00 | -1.56% | 63,125 |
| Jul 20, 2026 | 26,900.00 | 28,050.00 | 25,600.00 | 25,650.00 | 25,650.00 | -9.20% | 57,087 |
| Jul 16, 2026 | 27,800.00 | 29,050.00 | 27,050.00 | 28,250.00 | 28,250.00 | -2.59% | 64,968 |
| Jul 15, 2026 | 29,100.00 | 29,900.00 | 28,400.00 | 29,000.00 | 29,000.00 | 2.11% | 106,455 |
| Jul 14, 2026 | 27,900.00 | 28,750.00 | 25,700.00 | 28,400.00 | 28,400.00 | 1.79% | 106,686 |
| Jul 13, 2026 | 31,800.00 | 33,800.00 | 27,350.00 | 27,900.00 | 27,900.00 | -10.43% | 94,635 |
| Jul 10, 2026 | 25,750.00 | 31,700.00 | 25,750.00 | 31,150.00 | 31,150.00 | 20.97% | 116,720 |
| Jul 9, 2026 | 25,650.00 | 27,000.00 | 25,000.00 | 25,750.00 | 25,750.00 | 0.39% | 38,847 |
| Jul 8, 2026 | 25,950.00 | 27,600.00 | 24,950.00 | 25,650.00 | 25,650.00 | -7.07% | 64,091 |
| Jul 7, 2026 | 28,050.00 | 29,650.00 | 26,550.00 | 27,600.00 | 27,600.00 | -5.48% | 36,444 |
| Jul 6, 2026 | 31,300.00 | 31,300.00 | 28,350.00 | 29,200.00 | 29,200.00 | -6.71% | 54,966 |
| Jul 3, 2026 | 29,850.00 | 31,300.00 | 27,600.00 | 31,300.00 | 31,300.00 | 5.21% | 89,285 |
| Jul 2, 2026 | 32,200.00 | 32,200.00 | 29,150.00 | 29,750.00 | 29,750.00 | -8.32% | 39,623 |
| Jul 1, 2026 | 32,000.00 | 35,150.00 | 30,800.00 | 32,450.00 | 32,450.00 | 0.46% | 61,918 |
| Jun 30, 2026 | 32,750.00 | 33,650.00 | 30,850.00 | 32,300.00 | 32,300.00 | -0.31% | 73,373 |
| Jun 29, 2026 | 29,150.00 | 32,800.00 | 28,800.00 | 32,400.00 | 32,400.00 | 13.09% | 96,653 |
| Jun 26, 2026 | 31,450.00 | 32,050.00 | 28,150.00 | 28,650.00 | 28,650.00 | -10.61% | 122,202 |
| Jun 25, 2026 | 34,500.00 | 35,350.00 | 31,400.00 | 32,050.00 | 32,050.00 | -7.10% | 121,318 |
| Jun 24, 2026 | 34,800.00 | 36,750.00 | 32,700.00 | 34,500.00 | 34,500.00 | -1.85% | 139,083 |
| Jun 23, 2026 | 40,500.00 | 40,750.00 | 34,400.00 | 35,150.00 | 35,150.00 | -16.01% | 298,901 |
| Jun 22, 2026 | 45,700.00 | 45,700.00 | 39,700.00 | 41,850.00 | 41,850.00 | -8.42% | 260,671 |
| Jun 19, 2026 | 50,900.00 | 51,400.00 | 43,550.00 | 45,700.00 | 45,700.00 | -11.26% | 258,791 |
| Jun 18, 2026 | 54,700.00 | 55,300.00 | 50,800.00 | 51,500.00 | 51,500.00 | -7.21% | 152,330 |
| Jun 17, 2026 | 55,800.00 | 57,200.00 | 53,200.00 | 55,500.00 | 55,500.00 | -0.72% | 101,700 |
| Jun 16, 2026 | 54,600.00 | 57,400.00 | 53,100.00 | 55,900.00 | 55,900.00 | 4.10% | 110,707 |
| Jun 15, 2026 | 58,500.00 | 59,000.00 | 53,500.00 | 53,700.00 | 53,700.00 | -6.45% | 152,988 |
| Jun 12, 2026 | 59,900.00 | 65,000.00 | 57,200.00 | 57,400.00 | 57,400.00 | 1.06% | 80,619 |
| Jun 11, 2026 | 51,900.00 | 58,800.00 | 50,400.00 | 56,800.00 | 56,800.00 | 2.71% | 107,651 |
| Jun 10, 2026 | 56,200.00 | 58,200.00 | 52,000.00 | 55,300.00 | 55,300.00 | -1.60% | 72,338 |
| Jun 9, 2026 | 54,400.00 | 57,400.00 | 52,300.00 | 56,200.00 | 56,200.00 | 3.31% | 114,129 |