ALMAC Co., Ltd. 354320
KRX · South Korea · Producer Manufacturing
KRW 43,500.00+1,200.00 (+2.84%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 43,400.00 | +2.60% | KRW 42,250.00 | KRW 44,200.00 | KRW 41,600.00 | 104.57K |
| 2026-10-01 | KRW 42,300.00 | +4.06% | KRW 40,450.00 | KRW 42,450.00 | KRW 39,550.00 | 93.55K |
| 2026-09-30 | KRW 40,650.00 | +3.17% | KRW 39,300.00 | KRW 40,950.00 | KRW 38,800.00 | 83.27K |
| 2026-09-29 | KRW 39,400.00 | +1.03% | KRW 39,200.00 | KRW 40,200.00 | KRW 37,600.00 | 97.93K |
| 2026-09-28 | KRW 39,000.00 | -7.58% | KRW 42,200.00 | KRW 42,300.00 | KRW 38,800.00 | 122.90K |
| 2026-09-23 | KRW 42,200.00 | +12.68% | KRW 37,000.00 | KRW 42,900.00 | KRW 36,400.00 | 281.30K |
| 2026-09-22 | KRW 37,450.00 | +7.46% | KRW 35,800.00 | KRW 37,900.00 | KRW 35,350.00 | 128.12K |
| 2026-09-21 | KRW 34,850.00 | -7.80% | KRW 37,700.00 | KRW 38,050.00 | KRW 34,850.00 | 100.96K |
| 2026-09-18 | KRW 37,800.00 | -1.56% | KRW 39,000.00 | KRW 41,300.00 | KRW 37,700.00 | 117.92K |
| 2026-09-17 | KRW 38,400.00 | +10.03% | KRW 35,300.00 | KRW 39,200.00 | KRW 34,300.00 | 239.78K |
| 2026-09-16 | KRW 34,900.00 | -9.82% | KRW 38,350.00 | KRW 38,450.00 | KRW 34,000.00 | 181.32K |
| 2026-09-15 | KRW 38,700.00 | +1.84% | KRW 37,750.00 | KRW 42,300.00 | KRW 36,200.00 | 248.18K |
| 2026-09-14 | KRW 38,000.00 | -4.64% | KRW 39,850.00 | KRW 41,350.00 | KRW 37,750.00 | 157.59K |
| 2026-09-11 | KRW 39,850.00 | +12.73% | KRW 35,300.00 | KRW 42,300.00 | KRW 34,550.00 | 307.00K |
| 2026-09-10 | KRW 35,350.00 | -0.56% | KRW 35,150.00 | KRW 36,200.00 | KRW 33,050.00 | 87.38K |
| 2026-09-09 | KRW 35,550.00 | -5.95% | KRW 37,100.00 | KRW 38,850.00 | KRW 34,050.00 | 124.37K |
| 2026-09-08 | KRW 37,800.00 | +0.67% | KRW 38,000.00 | KRW 42,500.00 | KRW 37,600.00 | 293.85K |
| 2026-09-07 | KRW 37,550.00 | +16.25% | KRW 32,350.00 | KRW 39,000.00 | KRW 32,200.00 | 300.58K |
| 2026-09-04 | KRW 32,300.00 | +20.07% | KRW 26,950.00 | KRW 33,600.00 | KRW 26,950.00 | 294.50K |
| 2026-09-03 | KRW 26,900.00 | -2.54% | KRW 29,800.00 | KRW 29,800.00 | KRW 26,400.00 | 31.44K |
| 2026-09-02 | KRW 27,600.00 | -3.50% | KRW 27,800.00 | KRW 28,400.00 | KRW 27,000.00 | 21.31K |
| 2026-09-01 | KRW 28,600.00 | -4.03% | KRW 29,300.00 | KRW 29,800.00 | KRW 28,100.00 | 22.82K |
| 2026-08-31 | KRW 29,800.00 | +0.17% | KRW 28,850.00 | KRW 30,200.00 | KRW 28,100.00 | 21.23K |
| 2026-08-28 | KRW 29,750.00 | -3.88% | KRW 30,500.00 | KRW 31,200.00 | KRW 29,750.00 | 29.09K |
| 2026-08-27 | KRW 30,950.00 | -0.32% | KRW 31,050.00 | KRW 31,650.00 | KRW 30,700.00 | 27.79K |
| 2026-08-26 | KRW 31,050.00 | +0.81% | KRW 31,150.00 | KRW 32,450.00 | KRW 30,100.00 | 33.58K |
| 2026-08-25 | KRW 30,800.00 | +1.65% | KRW 30,350.00 | KRW 31,050.00 | KRW 28,050.00 | 27.13K |
| 2026-08-24 | KRW 30,300.00 | -0.16% | KRW 30,150.00 | KRW 31,300.00 | KRW 29,800.00 | 22.58K |
| 2026-08-21 | KRW 30,350.00 | -8.03% | KRW 32,600.00 | KRW 32,600.00 | KRW 30,000.00 | 50.34K |
| 2026-08-20 | KRW 33,000.00 | +3.45% | KRW 32,400.00 | KRW 33,300.00 | KRW 31,000.00 | 43.86K |
| 2026-08-19 | KRW 31,900.00 | -4.06% | KRW 31,800.00 | KRW 32,850.00 | KRW 31,350.00 | 92.20K |
| 2026-08-18 | KRW 33,250.00 | -1.04% | KRW 33,250.00 | KRW 34,850.00 | KRW 31,400.00 | 86.92K |
| 2026-08-14 | KRW 33,600.00 | -0.15% | KRW 33,700.00 | KRW 34,050.00 | KRW 32,450.00 | 62.35K |
| 2026-08-13 | KRW 33,650.00 | +1.66% | KRW 34,300.00 | KRW 35,000.00 | KRW 33,000.00 | 104.72K |
| 2026-08-12 | KRW 33,100.00 | -0.30% | KRW 33,200.00 | KRW 34,300.00 | KRW 31,150.00 | 85.87K |
| 2026-08-11 | KRW 33,200.00 | +3.91% | KRW 31,000.00 | KRW 33,900.00 | KRW 30,400.00 | 104.80K |
| 2026-08-10 | KRW 31,950.00 | +12.50% | KRW 30,100.00 | KRW 32,050.00 | KRW 29,300.00 | 110.93K |
| 2026-08-07 | KRW 28,400.00 | +4.99% | KRW 27,050.00 | KRW 28,600.00 | KRW 26,650.00 | 103.81K |
| 2026-08-06 | KRW 27,050.00 | +1.31% | KRW 26,400.00 | KRW 27,650.00 | KRW 25,000.00 | 76.13K |
| 2026-08-05 | KRW 26,700.00 | -4.98% | KRW 28,100.00 | KRW 29,450.00 | KRW 26,100.00 | 140.44K |
| 2026-08-04 | KRW 28,100.00 | +14.23% | KRW 24,600.00 | KRW 28,150.00 | KRW 24,600.00 | 81.65K |
| 2026-08-03 | KRW 24,600.00 | +4.68% | KRW 22,950.00 | KRW 25,900.00 | KRW 22,550.00 | 65.58K |
| 2026-07-31 | KRW 23,500.00 | +11.37% | KRW 22,350.00 | KRW 23,750.00 | KRW 21,700.00 | 45.36K |
| 2026-07-30 | KRW 21,100.00 | -2.09% | KRW 21,550.00 | KRW 22,400.00 | KRW 20,600.00 | 46.73K |
| 2026-07-29 | KRW 21,550.00 | -8.49% | KRW 23,600.00 | KRW 24,350.00 | KRW 20,400.00 | 82.03K |
| 2026-07-28 | KRW 23,550.00 | -9.42% | KRW 25,100.00 | KRW 25,100.00 | KRW 23,100.00 | 57.21K |
| 2026-07-27 | KRW 26,000.00 | +5.48% | KRW 25,200.00 | KRW 26,850.00 | KRW 25,000.00 | 47.32K |
| 2026-07-24 | KRW 24,650.00 | -10.36% | KRW 27,500.00 | KRW 27,500.00 | KRW 24,350.00 | 71.17K |
| 2026-07-23 | KRW 27,500.00 | +7.63% | KRW 25,900.00 | KRW 28,300.00 | KRW 25,700.00 | 47.05K |
| 2026-07-22 | KRW 25,550.00 | +1.19% | KRW 26,000.00 | KRW 26,800.00 | KRW 25,350.00 | 46.40K |
| 2026-07-21 | KRW 25,250.00 | -1.56% | KRW 26,300.00 | KRW 26,350.00 | KRW 24,600.00 | 63.13K |
| 2026-07-20 | KRW 25,650.00 | -9.20% | KRW 26,900.00 | KRW 28,050.00 | KRW 25,600.00 | 57.23K |
| 2026-07-16 | KRW 28,250.00 | -2.59% | KRW 27,800.00 | KRW 29,050.00 | KRW 27,050.00 | 64.97K |
| 2026-07-15 | KRW 29,000.00 | +2.11% | KRW 29,100.00 | KRW 29,900.00 | KRW 28,400.00 | 106.46K |
| 2026-07-14 | KRW 28,400.00 | +1.79% | KRW 27,900.00 | KRW 28,750.00 | KRW 25,700.00 | 106.75K |
| 2026-07-13 | KRW 27,900.00 | -10.43% | KRW 31,800.00 | KRW 33,800.00 | KRW 27,350.00 | 94.89K |
| 2026-07-10 | KRW 31,150.00 | +20.97% | KRW 25,750.00 | KRW 31,700.00 | KRW 25,750.00 | 116.84K |
| 2026-07-09 | KRW 25,750.00 | +0.39% | KRW 25,650.00 | KRW 27,000.00 | KRW 25,000.00 | 38.85K |
| 2026-07-08 | KRW 25,650.00 | -7.07% | KRW 25,950.00 | KRW 27,600.00 | KRW 24,950.00 | 64.09K |
| 2026-07-07 | KRW 27,600.00 | -5.48% | KRW 28,050.00 | KRW 29,650.00 | KRW 26,550.00 | 36.47K |
| 2026-07-06 | KRW 29,200.00 | -6.71% | KRW 31,300.00 | KRW 31,300.00 | KRW 28,350.00 | 54.97K |
| 2026-07-03 | KRW 31,300.00 | +5.21% | KRW 29,850.00 | KRW 31,300.00 | KRW 27,600.00 | 89.37K |
| 2026-07-02 | KRW 29,750.00 | -8.32% | KRW 32,200.00 | KRW 32,200.00 | KRW 29,150.00 | 39.63K |
| 2026-07-01 | KRW 32,450.00 | +0.46% | KRW 32,000.00 | KRW 35,150.00 | KRW 30,800.00 | 61.92K |
| 2026-06-30 | KRW 32,300.00 | -0.31% | KRW 32,750.00 | KRW 33,650.00 | KRW 30,850.00 | 73.48K |
| 2026-06-29 | KRW 32,400.00 | +13.09% | KRW 29,150.00 | KRW 32,800.00 | KRW 28,800.00 | 96.68K |
| 2026-06-26 | KRW 28,650.00 | -10.61% | KRW 31,450.00 | KRW 32,050.00 | KRW 28,150.00 | 122.20K |
| 2026-06-25 | KRW 32,050.00 | -7.10% | KRW 34,500.00 | KRW 35,350.00 | KRW 31,400.00 | 121.39K |
| 2026-06-24 | KRW 34,500.00 | -1.85% | KRW 34,800.00 | KRW 36,750.00 | KRW 32,700.00 | 139.49K |
| 2026-06-23 | KRW 35,150.00 | -16.01% | KRW 40,500.00 | KRW 40,750.00 | KRW 34,400.00 | 299.46K |
| 2026-06-22 | KRW 41,850.00 | -8.42% | KRW 45,700.00 | KRW 45,700.00 | KRW 39,700.00 | 260.67K |
| 2026-06-19 | KRW 45,700.00 | -11.26% | KRW 50,900.00 | KRW 51,400.00 | KRW 43,550.00 | 258.79K |
| 2026-06-18 | KRW 51,500.00 | -7.21% | KRW 54,700.00 | KRW 55,300.00 | KRW 50,800.00 | 152.47K |
| 2026-06-17 | KRW 55,500.00 | -0.72% | KRW 55,800.00 | KRW 57,200.00 | KRW 53,200.00 | 101.78K |
| 2026-06-16 | KRW 55,900.00 | +4.10% | KRW 54,600.00 | KRW 57,400.00 | KRW 53,100.00 | 110.71K |
| 2026-06-15 | KRW 53,700.00 | -6.45% | KRW 58,500.00 | KRW 59,000.00 | KRW 53,500.00 | 152.99K |
| 2026-06-12 | KRW 57,400.00 | +1.06% | KRW 59,900.00 | KRW 65,000.00 | KRW 57,200.00 | 81.51K |
| 2026-06-11 | KRW 56,800.00 | +2.71% | KRW 51,900.00 | KRW 58,800.00 | KRW 50,400.00 | 107.68K |
| 2026-06-10 | KRW 55,300.00 | -1.60% | KRW 56,200.00 | KRW 58,200.00 | KRW 52,000.00 | 72.16K |
| 2026-06-09 | KRW 56,200.00 | +3.31% | KRW 54,400.00 | KRW 57,400.00 | KRW 52,300.00 | 114.13K |
| 2026-06-08 | KRW 54,400.00 | -10.38% | KRW 56,100.00 | KRW 58,000.00 | KRW 53,200.00 | 123.72K |
| 2026-06-05 | KRW 60,700.00 | -5.75% | KRW 64,400.00 | KRW 64,400.00 | KRW 60,000.00 | 82.66K |
| 2026-06-04 | KRW 64,400.00 | +6.80% | KRW 60,300.00 | KRW 67,500.00 | KRW 59,600.00 | 113.11K |
| 2026-06-02 | KRW 60,300.00 | -9.05% | KRW 66,100.00 | KRW 66,100.00 | KRW 57,500.00 | 253.02K |
| 2026-06-01 | KRW 66,300.00 | -9.43% | KRW 72,300.00 | KRW 72,300.00 | KRW 64,300.00 | 280.85K |
| 2026-05-29 | KRW 73,200.00 | -9.18% | KRW 83,100.00 | KRW 83,100.00 | KRW 72,500.00 | 186.64K |
| 2026-05-28 | KRW 80,600.00 | +2.03% | KRW 79,000.00 | KRW 83,400.00 | KRW 76,900.00 | 157.09K |
| 2026-05-27 | KRW 79,000.00 | -14.96% | KRW 92,900.00 | KRW 92,900.00 | KRW 78,400.00 | 270.91K |
| 2026-05-26 | KRW 92,900.00 | -2.42% | KRW 96,800.00 | KRW 101,700.00 | KRW 92,500.00 | 252.09K |
| 2026-05-22 | KRW 95,200.00 | +13.33% | KRW 84,000.00 | KRW 95,700.00 | KRW 83,000.00 | 207.29K |