ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea · Delayed Price · Currency is KRW 35,350
-200 (-0.56%)
At close: Sep 10, 2026
ALMAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 31,150.00 | 32,450.00 | 30,100.00 | 31,050.00 | 31,050.00 | 0.81% | 33,552 |
| Aug 25, 2026 | 30,350.00 | 31,050.00 | 28,050.00 | 30,800.00 | 30,800.00 | 1.65% | 27,067 |
| Aug 24, 2026 | 30,150.00 | 31,300.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.16% | 22,526 |
| Aug 21, 2026 | 32,600.00 | 32,600.00 | 30,000.00 | 30,350.00 | 30,350.00 | -8.03% | 50,321 |
| Aug 20, 2026 | 32,400.00 | 33,300.00 | 31,000.00 | 33,000.00 | 33,000.00 | 3.45% | 43,758 |
| 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 |