Skip to main content
Alchera Inc. (KOSDAQ:347860)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,552.00
+2.00 (0.13%)
At close: Mar 6, 2026

Alchera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,550.001,610.001,505.001,552.001,552.000.13%190,651
Mar 5, 20261,442.001,590.001,441.001,550.001,550.0012.97%385,840
Mar 4, 20261,540.001,540.001,368.001,372.001,372.00-11.20%729,071
Mar 3, 20261,600.001,638.001,540.001,545.001,545.00-6.08%520,369
Feb 27, 20261,716.001,716.001,636.001,645.001,645.00-4.25%696,006
Feb 26, 20261,710.001,812.001,710.001,718.001,718.00-0.81%607,113
Feb 25, 20261,730.001,795.001,711.001,732.001,732.000.12%423,918
Feb 24, 20261,750.001,750.001,620.001,730.001,730.00-1.14%515,103
Feb 23, 20261,775.001,805.001,720.001,750.001,750.00-1.35%449,995
Feb 20, 20261,772.001,810.001,695.001,774.001,774.000.11%348,791
Feb 19, 20261,772.001,872.001,700.001,772.001,772.000.17%490,621
Feb 13, 20261,865.001,865.001,761.001,769.001,769.00-5.20%347,129
Feb 12, 20261,879.001,898.001,851.001,866.001,866.00-0.69%156,552
Feb 11, 20261,866.001,906.001,827.001,879.001,879.000.16%292,596
Feb 10, 20261,807.001,897.001,807.001,876.001,876.003.82%424,284
Feb 9, 20261,747.001,831.001,747.001,807.001,807.003.61%223,326
Feb 6, 20261,779.001,796.001,695.001,744.001,744.00-1.97%370,060
Feb 5, 20261,854.001,871.001,770.001,779.001,779.00-4.10%506,198
Feb 4, 20261,864.001,864.001,810.001,855.001,855.00-0.70%457,545
Feb 3, 20261,900.001,937.001,839.001,868.001,868.00-1.58%648,748
Feb 2, 20262,015.002,015.001,882.001,898.001,898.00-5.57%618,208
Jan 30, 20262,140.002,145.001,994.002,010.002,010.00-6.07%506,350
Jan 29, 20262,150.002,195.002,070.002,140.002,140.00-535,371
Jan 28, 20262,035.002,185.002,035.002,140.002,140.005.16%829,570
Jan 27, 20262,120.002,120.002,010.002,035.002,035.00-1.21%347,326
Jan 26, 20262,015.002,070.001,950.002,060.002,060.002.49%485,686
Jan 23, 20261,909.002,055.001,909.002,010.002,010.005.29%674,699
Jan 22, 20261,962.001,979.001,851.001,909.001,909.00-1.85%635,771
Jan 21, 20262,020.002,035.001,900.001,945.001,945.00-5.12%461,088
Jan 20, 20261,985.002,120.001,965.002,050.002,050.003.59%627,176
Jan 19, 20262,000.002,005.001,948.001,979.001,979.00-0.75%373,431
Jan 16, 20262,025.002,100.001,990.001,994.001,994.00-1.53%300,618
Jan 15, 20262,080.002,080.001,967.002,025.002,025.00-2.64%775,042
Jan 14, 20262,095.002,115.002,055.002,080.002,080.00-0.72%224,611
Jan 13, 20262,135.002,155.002,070.002,095.002,095.00-1.87%311,255
Jan 12, 20262,130.002,150.002,075.002,135.002,135.000.23%345,468
Jan 9, 20262,150.002,175.002,090.002,130.002,130.00-0.93%289,152
Jan 8, 20262,240.002,250.002,115.002,150.002,150.00-4.02%533,627
Jan 7, 20262,325.002,325.002,205.002,240.002,240.00-3.66%391,894
Jan 6, 20262,350.002,425.002,315.002,325.002,325.00-0.64%251,306
Jan 5, 20262,485.002,495.002,300.002,340.002,340.00-5.45%575,252
Jan 2, 20262,390.002,500.002,330.002,475.002,475.003.56%345,746
Dec 30, 20252,410.002,425.002,340.002,390.002,390.00-0.83%212,140
Dec 29, 20252,305.002,450.002,290.002,410.002,410.004.56%344,485
Dec 26, 20252,345.002,385.002,305.002,305.002,305.00-1.71%124,645
Dec 24, 20252,420.002,470.002,335.002,345.002,345.00-3.10%245,548
Dec 23, 20252,550.002,550.002,410.002,420.002,420.00-3.39%307,994
Dec 22, 20252,385.002,525.002,385.002,505.002,505.005.03%425,237
Dec 19, 20252,310.002,420.002,305.002,385.002,385.001.06%204,779
Dec 18, 20252,355.002,420.002,245.002,360.002,360.00-163,455
Dec 17, 20252,375.002,460.002,350.002,360.002,360.00-0.63%271,047
Dec 16, 20252,405.002,445.002,350.002,375.002,375.00-1.25%282,927
Dec 15, 20252,405.002,480.002,360.002,405.002,405.00-2.04%187,976
Dec 12, 20252,440.002,460.002,390.002,455.002,455.002.29%230,333
Dec 11, 20252,435.002,495.002,350.002,400.002,400.00-1.44%242,033
Dec 10, 20252,495.002,495.002,415.002,435.002,435.00-1.02%132,532
Dec 9, 20252,490.002,500.002,420.002,460.002,460.00-1.01%133,684
Dec 8, 20252,435.002,510.002,410.002,485.002,485.002.05%255,998
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