ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 55,500
-400 (-0.72%)
At close: Jun 17, 2026
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 56,100.00 | 58,000.00 | 53,200.00 | 54,400.00 | 54,400.00 | -10.38% | 123,715 |
| Jun 5, 2026 | 64,400.00 | 64,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | -5.75% | 82,657 |
| Jun 4, 2026 | 60,300.00 | 67,500.00 | 59,600.00 | 64,400.00 | 64,400.00 | 6.80% | 113,112 |
| Jun 2, 2026 | 66,100.00 | 66,100.00 | 57,500.00 | 60,300.00 | 60,300.00 | -9.05% | 253,020 |
| Jun 1, 2026 | 72,300.00 | 72,300.00 | 64,300.00 | 66,300.00 | 66,300.00 | -9.43% | 280,845 |
| May 29, 2026 | 83,100.00 | 83,100.00 | 72,500.00 | 73,200.00 | 73,200.00 | -9.18% | 186,639 |
| May 28, 2026 | 79,000.00 | 83,400.00 | 76,900.00 | 80,600.00 | 80,600.00 | 2.03% | 157,089 |
| May 27, 2026 | 92,900.00 | 92,900.00 | 78,400.00 | 79,000.00 | 79,000.00 | -14.96% | 270,911 |
| May 26, 2026 | 96,800.00 | 101,700.00 | 92,500.00 | 92,900.00 | 92,900.00 | -2.42% | 252,087 |
| May 22, 2026 | 84,000.00 | 95,700.00 | 83,000.00 | 95,200.00 | 95,200.00 | 13.33% | 207,294 |
| May 21, 2026 | 86,000.00 | 90,700.00 | 81,100.00 | 84,000.00 | 84,000.00 | -0.36% | 208,507 |
| May 20, 2026 | 90,500.00 | 92,900.00 | 83,700.00 | 84,300.00 | 84,300.00 | -7.77% | 170,076 |
| 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 |