Alchera Inc. 347860
KRX · South Korea · Commercial Services
KRW 1,622.00+10.00 (+0.62%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,622.00 | +0.62% | KRW 1,615.00 | KRW 1,638.00 | KRW 1,599.00 | 95.05K |
| 2026-10-01 | KRW 1,612.00 | +1.19% | KRW 1,593.00 | KRW 1,623.00 | KRW 1,506.00 | 158.10K |
| 2026-09-30 | KRW 1,593.00 | +4.39% | KRW 1,665.00 | KRW 1,831.00 | KRW 1,570.00 | 818.17K |
| 2026-09-29 | KRW 1,526.00 | +2.28% | KRW 1,492.00 | KRW 1,542.00 | KRW 1,450.00 | 137.77K |
| 2026-09-28 | KRW 1,492.00 | +3.54% | KRW 1,441.00 | KRW 1,509.00 | KRW 1,440.00 | 144.50K |
| 2026-09-23 | KRW 1,441.00 | -2.17% | KRW 1,477.00 | KRW 1,485.00 | KRW 1,414.00 | 83.58K |
| 2026-09-22 | KRW 1,473.00 | +0.89% | KRW 1,461.00 | KRW 1,537.00 | KRW 1,461.00 | 112.73K |
| 2026-09-21 | KRW 1,460.00 | +1.04% | KRW 1,439.00 | KRW 1,500.00 | KRW 1,432.00 | 142.51K |
| 2026-09-18 | KRW 1,445.00 | 0.00% | KRW 1,470.00 | KRW 1,479.00 | KRW 1,442.00 | 76.75K |
| 2026-09-17 | KRW 1,445.00 | +2.85% | KRW 1,420.00 | KRW 1,471.00 | KRW 1,411.00 | 135.19K |
| 2026-09-16 | KRW 1,405.00 | +1.74% | KRW 1,391.00 | KRW 1,428.00 | KRW 1,350.00 | 83.88K |
| 2026-09-15 | KRW 1,381.00 | -0.86% | KRW 1,400.00 | KRW 1,427.00 | KRW 1,365.00 | 113.40K |
| 2026-09-14 | KRW 1,393.00 | +3.57% | KRW 1,345.00 | KRW 1,413.00 | KRW 1,326.00 | 217.31K |
| 2026-09-11 | KRW 1,345.00 | -0.52% | KRW 1,410.00 | KRW 1,410.00 | KRW 1,313.00 | 57.44K |
| 2026-09-10 | KRW 1,352.00 | +2.50% | KRW 1,315.00 | KRW 1,430.00 | KRW 1,309.00 | 121.54K |
| 2026-09-09 | KRW 1,319.00 | +1.70% | KRW 1,297.00 | KRW 1,330.00 | KRW 1,297.00 | 37.05K |
| 2026-09-08 | KRW 1,297.00 | -0.23% | KRW 1,349.00 | KRW 1,349.00 | KRW 1,289.00 | 79.34K |
| 2026-09-07 | KRW 1,300.00 | +2.36% | KRW 1,270.00 | KRW 1,323.00 | KRW 1,250.00 | 103.59K |
| 2026-09-04 | KRW 1,270.00 | +2.83% | KRW 1,235.00 | KRW 1,288.00 | KRW 1,234.00 | 44.26K |
| 2026-09-03 | KRW 1,235.00 | +0.73% | KRW 1,226.00 | KRW 1,248.00 | KRW 1,198.00 | 122.79K |
| 2026-09-02 | KRW 1,226.00 | -7.82% | KRW 1,305.00 | KRW 1,330.00 | KRW 1,219.00 | 625.56K |
| 2026-09-01 | KRW 1,330.00 | -2.35% | KRW 1,362.00 | KRW 1,362.00 | KRW 1,293.00 | 107.45K |
| 2026-08-31 | KRW 1,362.00 | +0.74% | KRW 1,363.00 | KRW 1,398.00 | KRW 1,305.00 | 52.29K |
| 2026-08-28 | KRW 1,352.00 | +0.60% | KRW 1,344.00 | KRW 1,384.00 | KRW 1,320.00 | 83.17K |
| 2026-08-27 | KRW 1,344.00 | 0.00% | KRW 1,398.00 | KRW 1,398.00 | KRW 1,340.00 | 55.67K |
| 2026-08-26 | KRW 1,344.00 | -0.88% | KRW 1,368.00 | KRW 1,370.00 | KRW 1,313.00 | 93.60K |
| 2026-08-25 | KRW 1,356.00 | +2.96% | KRW 1,320.00 | KRW 1,460.00 | KRW 1,265.00 | 381.45K |
| 2026-08-24 | KRW 1,317.00 | -1.94% | KRW 1,343.00 | KRW 1,383.00 | KRW 1,315.00 | 84.23K |
| 2026-08-21 | KRW 1,343.00 | +3.23% | KRW 1,314.00 | KRW 1,436.00 | KRW 1,296.00 | 226.76K |
| 2026-08-20 | KRW 1,301.00 | +0.62% | KRW 1,330.00 | KRW 1,336.00 | KRW 1,293.00 | 101.49K |
| 2026-08-19 | KRW 1,293.00 | -2.93% | KRW 1,309.00 | KRW 1,336.00 | KRW 1,291.00 | 178.29K |
| 2026-08-18 | KRW 1,332.00 | -5.33% | KRW 1,395.00 | KRW 1,407.00 | KRW 1,331.00 | 232.00K |
| 2026-08-14 | KRW 1,407.00 | -0.64% | KRW 1,416.00 | KRW 1,458.00 | KRW 1,370.00 | 180.59K |
| 2026-08-13 | KRW 1,416.00 | -6.84% | KRW 1,520.00 | KRW 1,535.00 | KRW 1,413.00 | 229.37K |
| 2026-08-12 | KRW 1,520.00 | -1.94% | KRW 1,549.00 | KRW 1,551.00 | KRW 1,490.00 | 68.45K |
| 2026-08-11 | KRW 1,550.00 | 0.00% | KRW 1,550.00 | KRW 1,562.00 | KRW 1,500.00 | 83.16K |
| 2026-08-10 | KRW 1,550.00 | +3.75% | KRW 1,501.00 | KRW 1,570.00 | KRW 1,501.00 | 117.10K |
| 2026-08-07 | KRW 1,494.00 | -1.13% | KRW 1,498.00 | KRW 1,565.00 | KRW 1,484.00 | 135.60K |
| 2026-08-06 | KRW 1,511.00 | -2.52% | KRW 1,550.00 | KRW 1,560.00 | KRW 1,470.00 | 100.22K |
| 2026-08-05 | KRW 1,550.00 | +1.31% | KRW 1,530.00 | KRW 1,583.00 | KRW 1,524.00 | 162.95K |
| 2026-08-04 | KRW 1,530.00 | +7.37% | KRW 1,429.00 | KRW 1,570.00 | KRW 1,429.00 | 250.65K |
| 2026-08-03 | KRW 1,425.00 | +2.96% | KRW 1,384.00 | KRW 1,466.00 | KRW 1,364.00 | 140.00K |
| 2026-07-31 | KRW 1,384.00 | +8.13% | KRW 1,410.00 | KRW 1,410.00 | KRW 1,315.00 | 111.54K |
| 2026-07-30 | KRW 1,280.00 | -0.39% | KRW 1,259.00 | KRW 1,380.00 | KRW 1,259.00 | 127.44K |
| 2026-07-29 | KRW 1,285.00 | -8.61% | KRW 1,410.00 | KRW 1,469.00 | KRW 1,272.00 | 223.62K |
| 2026-07-28 | KRW 1,406.00 | -5.13% | KRW 1,440.00 | KRW 1,527.00 | KRW 1,380.00 | 324.87K |
| 2026-07-27 | KRW 1,482.00 | +3.93% | KRW 1,525.00 | KRW 1,853.00 | KRW 1,422.00 | 2.42M |
| 2026-07-24 | KRW 1,426.00 | -2.73% | KRW 1,474.00 | KRW 1,487.00 | KRW 1,403.00 | 99.36K |
| 2026-07-23 | KRW 1,466.00 | +5.16% | KRW 1,394.00 | KRW 1,512.00 | KRW 1,394.00 | 180.78K |
| 2026-07-22 | KRW 1,394.00 | +1.75% | KRW 1,383.00 | KRW 1,500.00 | KRW 1,377.00 | 161.70K |
| 2026-07-21 | KRW 1,370.00 | +2.01% | KRW 1,332.00 | KRW 1,381.00 | KRW 1,321.00 | 78.54K |
| 2026-07-20 | KRW 1,343.00 | -5.09% | KRW 1,410.00 | KRW 1,414.00 | KRW 1,319.00 | 138.99K |
| 2026-07-16 | KRW 1,415.00 | +0.50% | KRW 1,382.00 | KRW 1,443.00 | KRW 1,350.00 | 117.78K |
| 2026-07-15 | KRW 1,408.00 | +6.34% | KRW 1,324.00 | KRW 1,457.00 | KRW 1,324.00 | 360.03K |
| 2026-07-14 | KRW 1,324.00 | -3.22% | KRW 1,368.00 | KRW 1,413.00 | KRW 1,262.00 | 187.15K |
| 2026-07-13 | KRW 1,368.00 | -5.46% | KRW 1,447.00 | KRW 1,496.00 | KRW 1,360.00 | 111.78K |
| 2026-07-10 | KRW 1,447.00 | +2.84% | KRW 1,407.00 | KRW 1,472.00 | KRW 1,402.00 | 133.59K |
| 2026-07-09 | KRW 1,407.00 | +2.85% | KRW 1,351.00 | KRW 1,470.00 | KRW 1,351.00 | 143.93K |
| 2026-07-08 | KRW 1,368.00 | -5.00% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,355.00 | 128.38K |
| 2026-07-07 | KRW 1,440.00 | -4.13% | KRW 1,500.00 | KRW 1,502.00 | KRW 1,420.00 | 142.86K |
| 2026-07-06 | KRW 1,502.00 | -1.51% | KRW 1,526.00 | KRW 1,600.00 | KRW 1,455.00 | 137.93K |
| 2026-07-03 | KRW 1,525.00 | -2.37% | KRW 1,562.00 | KRW 1,577.00 | KRW 1,480.00 | 162.54K |
| 2026-07-02 | KRW 1,562.00 | +0.51% | KRW 1,554.00 | KRW 1,679.00 | KRW 1,513.00 | 265.06K |
| 2026-07-01 | KRW 1,554.00 | +6.51% | KRW 1,470.00 | KRW 1,675.00 | KRW 1,470.00 | 410.89K |
| 2026-06-30 | KRW 1,459.00 | +0.62% | KRW 1,450.00 | KRW 1,500.00 | KRW 1,402.00 | 84.08K |
| 2026-06-29 | KRW 1,450.00 | +10.35% | KRW 1,250.00 | KRW 1,450.00 | KRW 1,250.00 | 138.70K |
| 2026-06-26 | KRW 1,314.00 | -5.81% | KRW 1,462.00 | KRW 1,466.00 | KRW 1,294.00 | 183.88K |
| 2026-06-25 | KRW 1,395.00 | -2.38% | KRW 1,429.00 | KRW 1,453.00 | KRW 1,380.00 | 201.98K |
| 2026-06-24 | KRW 1,429.00 | +1.71% | KRW 1,408.00 | KRW 1,515.00 | KRW 1,368.00 | 219.58K |
| 2026-06-23 | KRW 1,405.00 | -6.52% | KRW 1,490.00 | KRW 1,600.00 | KRW 1,396.00 | 371.13K |
| 2026-06-22 | KRW 1,503.00 | -4.87% | KRW 1,590.00 | KRW 1,598.00 | KRW 1,495.00 | 199.87K |
| 2026-06-19 | KRW 1,580.00 | -4.76% | KRW 1,650.00 | KRW 1,669.00 | KRW 1,534.00 | 294.13K |
| 2026-06-18 | KRW 1,659.00 | -2.93% | KRW 1,709.00 | KRW 1,709.00 | KRW 1,658.00 | 174.11K |
| 2026-06-17 | KRW 1,709.00 | +0.29% | KRW 1,704.00 | KRW 1,745.00 | KRW 1,691.00 | 210.80K |
| 2026-06-16 | KRW 1,704.00 | -1.50% | KRW 1,710.00 | KRW 1,780.00 | KRW 1,679.00 | 137.46K |
| 2026-06-15 | KRW 1,730.00 | +0.17% | KRW 1,727.00 | KRW 1,777.00 | KRW 1,700.00 | 137.70K |
| 2026-06-12 | KRW 1,727.00 | +0.41% | KRW 1,720.00 | KRW 1,800.00 | KRW 1,662.00 | 362.20K |
| 2026-06-11 | KRW 1,720.00 | +0.23% | KRW 1,682.00 | KRW 1,726.00 | KRW 1,630.00 | 217.76K |
| 2026-06-10 | KRW 1,716.00 | +4.95% | KRW 1,634.00 | KRW 1,958.00 | KRW 1,604.00 | 138 |
| 2026-06-09 | KRW 1,635.00 | +5.14% | KRW 1,558.00 | KRW 1,635.00 | KRW 1,558.00 | 291.53K |
| 2026-06-08 | KRW 1,555.00 | -5.87% | KRW 1,615.00 | KRW 1,698.00 | KRW 1,400.00 | 514.99K |
| 2026-06-05 | KRW 1,652.00 | -3.45% | KRW 1,689.00 | KRW 1,734.00 | KRW 1,620.00 | 279.76K |
| 2026-06-04 | KRW 1,711.00 | -0.81% | KRW 1,651.00 | KRW 1,749.00 | KRW 1,600.00 | 380.15K |
| 2026-06-02 | KRW 1,725.00 | -9.69% | KRW 1,910.00 | KRW 1,912.00 | KRW 1,725.00 | 764.13K |
| 2026-06-01 | KRW 1,910.00 | +2.08% | KRW 1,920.00 | KRW 2,375.00 | KRW 1,910.00 | 3.66M |
| 2026-05-29 | KRW 1,871.00 | +7.10% | KRW 1,830.00 | KRW 1,986.00 | KRW 1,730.00 | 739.58K |
| 2026-05-28 | KRW 1,747.00 | -7.62% | KRW 1,836.00 | KRW 1,928.00 | KRW 1,682.00 | 583.20K |
| 2026-05-27 | KRW 1,891.00 | -3.52% | KRW 1,960.00 | KRW 2,025.00 | KRW 1,859.00 | 549.24K |
| 2026-05-26 | KRW 1,960.00 | +0.67% | KRW 1,965.00 | KRW 2,010.00 | KRW 1,927.00 | 359.36K |
| 2026-05-22 | KRW 1,947.00 | +2.42% | KRW 1,901.00 | KRW 2,025.00 | KRW 1,901.00 | 573.54K |