Skip to main content
Alchera Inc. (KOSDAQ:347860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
+5.00 (0.21%)
At close: Dec 5, 2025

Alchera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,435.002,475.002,400.002,435.002,435.000.21%205,951
Dec 4, 20252,415.002,500.002,385.002,430.002,430.00-0.41%161,487
Dec 3, 20252,405.002,450.002,335.002,440.002,440.001.46%169,996
Dec 2, 20252,410.002,450.002,365.002,405.002,405.00-0.21%191,696
Dec 1, 20252,550.002,580.002,380.002,410.002,410.00-0.82%417,827
Nov 28, 20252,300.002,430.002,280.002,430.002,430.007.52%372,639
Nov 27, 20252,315.002,370.002,205.002,260.002,260.00-2.16%367,526
Nov 26, 20252,335.002,375.002,285.002,310.002,310.00-1.07%272,863
Nov 25, 20252,375.002,375.002,250.002,335.002,335.002.19%173,801
Nov 24, 20252,310.002,355.002,240.002,285.002,285.00-217,870
Nov 21, 20252,380.002,440.002,260.002,285.002,285.00-6.73%255,275
Nov 20, 20252,355.002,520.002,325.002,450.002,450.005.38%345,347
Nov 19, 20252,280.002,345.002,215.002,325.002,325.001.97%223,841
Nov 18, 20252,380.002,380.002,270.002,280.002,280.00-4.80%222,275
Nov 17, 20252,390.002,450.002,275.002,395.002,395.000.42%306,585
Nov 14, 20252,400.002,480.002,350.002,385.002,385.00-4.22%238,608
Nov 13, 20252,500.002,535.002,410.002,490.002,490.00-0.40%220,672
Nov 12, 20252,430.002,555.002,385.002,500.002,500.005.04%358,783
Nov 11, 20252,495.002,590.002,345.002,380.002,380.00-4.61%712,452
Nov 10, 20252,540.002,600.002,495.002,495.002,495.00-1.77%259,387
Nov 7, 20252,660.002,680.002,450.002,540.002,540.00-6.10%684,201
Nov 6, 20252,850.002,875.002,680.002,705.002,705.00-3.91%360,367
Nov 5, 20252,865.002,865.002,650.002,815.002,815.00-0.71%616,143
Nov 4, 20252,850.002,860.002,725.002,835.002,835.000.18%418,389
Nov 3, 20252,715.002,910.002,715.002,830.002,830.004.43%1,107,992
Oct 31, 20252,570.002,750.002,560.002,710.002,710.005.24%541,473
Oct 30, 20252,710.002,745.002,575.002,575.002,575.00-4.28%506,313
Oct 29, 20252,780.002,800.002,690.002,690.002,690.00-0.19%559,456
Oct 28, 20252,670.002,740.002,600.002,695.002,695.000.94%406,853
Oct 27, 20252,690.002,710.002,630.002,670.002,670.00-1.11%410,392
Oct 24, 20252,710.002,740.002,680.002,700.002,700.00-0.37%292,551
Oct 23, 20252,735.002,785.002,700.002,710.002,710.00-0.91%228,501
Oct 22, 20252,800.002,800.002,680.002,735.002,735.00-1.97%284,658
Oct 21, 20252,850.002,875.002,750.002,790.002,790.00-0.36%387,035
Oct 20, 20252,685.002,830.002,665.002,800.002,800.004.28%368,073
Oct 17, 20252,770.002,770.002,670.002,685.002,685.00-3.07%389,842
Oct 16, 20252,785.002,950.002,750.002,770.002,770.002.78%583,214
Oct 15, 20252,680.002,730.002,640.002,695.002,695.000.56%360,307
Oct 14, 20252,810.002,860.002,640.002,680.002,680.00-4.46%712,235
Oct 13, 20252,875.002,950.002,730.002,805.002,805.00-3.28%629,511
Oct 10, 20252,855.002,950.002,790.002,900.002,900.001.58%389,837
Oct 2, 20252,880.002,940.002,845.002,855.002,855.00-0.87%348,048
Oct 1, 20252,875.002,975.002,845.002,880.002,880.00-0.86%309,178
Sep 30, 20252,880.002,955.002,860.002,905.002,905.00-1.36%269,352
Sep 29, 20252,945.003,065.002,935.002,945.002,945.00-303,034
Sep 26, 20253,080.003,080.002,935.002,945.002,945.00-4.23%507,790
Sep 25, 20253,065.003,200.002,945.003,075.003,075.000.33%779,035
Sep 24, 20253,090.003,245.003,035.003,065.003,065.00-0.49%1,473,924
Sep 23, 20252,965.003,280.002,960.003,080.003,080.005.12%2,945,497
Sep 22, 20253,030.003,050.002,900.002,930.002,930.00-1.84%620,017
Sep 19, 20252,825.003,010.002,797.002,985.002,985.005.85%1,070,268
Sep 18, 20252,825.002,835.002,775.002,820.002,820.001.44%313,555
Sep 17, 20252,810.002,830.002,765.002,780.002,780.00-1.77%229,053
Sep 16, 20252,890.002,905.002,800.002,830.002,830.00-1.74%486,955
Sep 15, 20252,935.002,955.002,840.002,880.002,880.00-1.71%511,274
Sep 12, 20252,975.002,985.002,870.002,930.002,930.00-1.84%834,620
Sep 11, 20252,860.003,230.002,860.002,985.002,985.004.92%4,935,764
Sep 10, 20252,790.002,925.002,790.002,845.002,845.002.15%477,724
Sep 9, 20252,810.002,815.002,650.002,785.002,785.000.18%227,405
Sep 8, 20252,760.002,845.002,750.002,780.002,780.00-0.18%256,376
Sep 5, 20252,765.002,815.002,750.002,785.002,785.000.72%156,127
Sep 4, 20252,795.002,845.002,750.002,765.002,765.00-1.07%155,738
Sep 3, 20252,850.002,850.002,785.002,795.002,795.00-0.89%224,548
Sep 2, 20252,700.002,960.002,700.002,820.002,820.004.44%943,052
Sep 1, 20252,765.002,765.002,660.002,700.002,700.00-2.35%243,159
Aug 29, 20252,785.002,880.002,730.002,765.002,765.00-0.72%227,645
Aug 28, 20252,715.002,800.002,700.002,785.002,785.001.09%174,401
Aug 27, 20252,765.002,765.002,690.002,755.002,755.00-0.36%193,402
Aug 26, 20252,865.002,865.002,730.002,765.002,765.00-3.49%353,764
Aug 25, 20252,645.003,060.002,645.002,865.002,865.008.73%1,855,982
Aug 22, 20252,550.002,660.002,550.002,635.002,635.003.33%206,294
Aug 21, 20252,580.002,680.002,520.002,550.002,550.00-0.78%343,894
Aug 20, 20252,715.002,760.002,560.002,570.002,570.00-6.88%542,503
Aug 19, 20252,760.002,825.002,715.002,760.002,760.000.18%211,999
Aug 18, 20252,790.002,840.002,750.002,755.002,755.00-1.25%240,308
Aug 14, 20252,860.002,905.002,765.002,790.002,790.00-2.45%417,887
Aug 13, 20252,870.002,985.002,845.002,860.002,860.00-0.17%688,971
Aug 12, 20252,825.002,925.002,740.002,865.002,865.001.42%395,126
Aug 11, 20252,790.002,955.002,740.002,825.002,825.001.25%586,961
Aug 8, 20252,805.002,835.002,780.002,790.002,790.00-221,518
Aug 7, 20252,805.002,835.002,710.002,790.002,790.001.45%302,624
Aug 6, 20252,800.002,850.002,735.002,750.002,750.00-0.72%282,605
Aug 5, 20252,880.002,920.002,745.002,770.002,770.00-3.82%734,606
Aug 4, 20252,870.002,980.002,755.002,880.002,880.00-547,986
Aug 1, 20252,925.002,950.002,785.002,880.002,880.00-3.19%589,261
Jul 31, 20252,965.003,070.002,830.002,975.002,975.001.71%727,174
Jul 30, 20252,930.003,025.002,815.002,925.002,925.000.17%667,102
Jul 29, 20252,710.003,195.002,700.002,920.002,920.007.55%4,615,735
Jul 28, 20252,750.002,865.002,705.002,715.002,715.00-0.91%439,653
Jul 25, 20252,740.002,800.002,705.002,740.002,740.00-365,677
Jul 24, 20252,820.002,845.002,735.002,740.002,740.00-2.49%498,326
Jul 23, 20253,075.003,075.002,805.002,810.002,810.00-6.33%795,902
Jul 22, 20253,065.003,115.002,960.003,000.003,000.00-2.12%516,668
Jul 21, 20253,170.003,195.003,050.003,065.003,065.00-3.16%612,147
Jul 18, 20253,090.003,185.003,005.003,165.003,165.002.43%750,586
Jul 17, 20252,995.003,330.002,975.003,090.003,090.003.17%2,891,989
Jul 16, 20252,970.003,065.002,950.002,995.002,995.001.01%403,964
Jul 15, 20253,055.003,080.002,935.002,965.002,965.00-2.79%553,200
Jul 14, 20253,000.003,110.002,940.003,050.003,050.001.67%590,766
Jul 11, 20253,115.003,115.002,970.003,000.003,000.00-3.38%771,676