Skip to main content
Alchera Inc. (KOSDAQ:347860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+325.00 (11.71%)
At close: Apr 28, 2026

Alchera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,980.002,990.002,850.002,865.002,865.00-7.58%1,359,944
Apr 28, 20262,860.003,235.002,775.003,100.003,100.0011.71%5,273,646
Apr 27, 20262,690.002,900.002,625.002,775.002,775.003.93%1,276,752
Apr 24, 20262,700.002,765.002,595.002,670.002,670.00-1.84%619,888
Apr 23, 20262,830.002,925.002,630.002,720.002,720.00-1.98%1,025,529
Apr 22, 20262,875.002,915.002,665.002,775.002,775.00-3.48%1,047,009
Apr 21, 20262,935.003,000.002,750.002,875.002,875.00-0.69%1,581,324
Apr 20, 20262,800.003,070.002,670.002,895.002,895.005.46%3,245,883
Apr 17, 20262,600.002,850.002,555.002,745.002,745.007.02%2,619,636
Apr 16, 20262,675.002,710.002,480.002,565.002,565.00-0.77%1,969,801
Apr 15, 20262,530.002,700.002,370.002,585.002,585.003.82%2,750,864
Apr 14, 20262,700.002,830.002,475.002,490.002,490.00-6,335,739
Apr 13, 20261,930.002,490.001,921.002,490.002,490.0029.76%6,813,133
Apr 10, 20261,787.002,000.001,787.001,919.001,919.007.45%945,218
Apr 9, 20261,863.001,915.001,715.001,786.001,786.00-4.90%335,875
Apr 8, 20261,819.001,893.001,799.001,878.001,878.004.39%226,671
Apr 7, 20261,784.001,838.001,780.001,799.001,799.00-0.06%130,144
Apr 6, 20261,837.001,880.001,712.001,800.001,800.00-1.10%236,064
Apr 3, 20261,791.001,843.001,763.001,820.001,820.002.19%157,877
Apr 2, 20261,946.001,990.001,780.001,781.001,781.00-8.48%318,271
Apr 1, 20261,820.001,967.001,820.001,946.001,946.008.78%380,505
Mar 31, 20261,821.001,846.001,750.001,789.001,789.00-1.76%222,861
Mar 30, 20261,847.001,875.001,810.001,821.001,821.00-1.41%169,432
Mar 27, 20261,820.001,927.001,801.001,847.001,847.00-0.27%298,747
Mar 26, 20261,913.001,920.001,847.001,852.001,852.00-2.99%200,308
Mar 25, 20261,859.001,913.001,838.001,909.001,909.004.60%336,587
Mar 24, 20261,900.001,900.001,795.001,825.001,825.002.93%270,594
Mar 23, 20261,839.001,916.001,746.001,773.001,773.00-3.69%396,751
Mar 20, 20261,783.001,853.001,740.001,841.001,841.003.54%306,195
Mar 19, 20261,739.001,782.001,697.001,778.001,778.002.24%258,835
Mar 18, 20261,770.001,814.001,714.001,739.001,739.00-1.31%237,277
Mar 17, 20261,681.001,815.001,680.001,762.001,762.004.82%563,565
Mar 16, 20261,700.001,700.001,657.001,681.001,681.00-0.65%209,424
Mar 13, 20261,645.001,780.001,602.001,692.001,692.002.73%493,018
Mar 12, 20261,604.001,650.001,590.001,647.001,647.002.68%171,907
Mar 11, 20261,595.001,659.001,590.001,604.001,604.000.82%283,772
Mar 10, 20261,501.001,595.001,501.001,591.001,591.006.28%211,419
Mar 9, 20261,537.001,537.001,410.001,497.001,497.00-3.54%198,499
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