ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea
· Delayed Price · Currency is KRW 53,700
-2,300 (-4.11%)
At close: Mar 6, 2026
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56,300.00 | 56,800.00 | 48,900.00 | 53,700.00 | 53,700.00 | -4.11% | 428,291 |
| Mar 5, 2026 | 50,800.00 | 57,000.00 | 48,800.00 | 56,000.00 | 56,000.00 | 27.27% | 398,144 |
| Mar 4, 2026 | 49,250.00 | 52,100.00 | 42,550.00 | 44,000.00 | 44,000.00 | -14.56% | 185,633 |
| Mar 3, 2026 | 49,900.00 | 54,800.00 | 49,200.00 | 51,500.00 | 51,500.00 | - | 190,495 |
| Feb 27, 2026 | 52,900.00 | 53,400.00 | 50,600.00 | 51,500.00 | 51,500.00 | -2.65% | 166,121 |
| Feb 26, 2026 | 56,100.00 | 57,200.00 | 52,600.00 | 52,900.00 | 52,900.00 | -5.70% | 219,980 |
| Feb 25, 2026 | 59,000.00 | 61,600.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.59% | 260,566 |
| Feb 24, 2026 | 62,600.00 | 63,300.00 | 57,100.00 | 58,800.00 | 58,800.00 | -6.52% | 227,436 |
| Feb 23, 2026 | 64,200.00 | 65,300.00 | 57,800.00 | 62,900.00 | 62,900.00 | -0.32% | 226,654 |
| Feb 20, 2026 | 65,200.00 | 67,900.00 | 63,100.00 | 63,100.00 | 63,100.00 | -3.81% | 171,295 |
| Feb 19, 2026 | 70,400.00 | 72,100.00 | 63,900.00 | 65,600.00 | 65,600.00 | -6.02% | 293,503 |
| Feb 13, 2026 | 70,300.00 | 72,700.00 | 65,800.00 | 69,800.00 | 69,800.00 | -1.83% | 214,774 |
| Feb 12, 2026 | 67,500.00 | 74,100.00 | 67,100.00 | 71,100.00 | 71,100.00 | 6.44% | 221,138 |
| Feb 11, 2026 | 70,700.00 | 72,500.00 | 65,300.00 | 66,800.00 | 66,800.00 | -3.75% | 208,531 |
| Feb 10, 2026 | 70,600.00 | 75,300.00 | 66,600.00 | 69,400.00 | 69,400.00 | 0.58% | 318,616 |
| Feb 9, 2026 | 66,000.00 | 69,500.00 | 62,800.00 | 69,000.00 | 69,000.00 | 7.64% | 193,082 |
| Feb 6, 2026 | 54,500.00 | 67,300.00 | 52,500.00 | 64,100.00 | 64,100.00 | 12.06% | 327,668 |
| Feb 5, 2026 | 64,500.00 | 64,600.00 | 56,900.00 | 57,200.00 | 57,200.00 | -12.80% | 339,249 |
| Feb 4, 2026 | 68,100.00 | 72,000.00 | 64,400.00 | 65,600.00 | 65,600.00 | -3.67% | 155,140 |
| Feb 3, 2026 | 66,200.00 | 69,600.00 | 63,300.00 | 68,100.00 | 68,100.00 | 5.09% | 143,952 |
| Feb 2, 2026 | 61,900.00 | 71,500.00 | 58,000.00 | 64,800.00 | 64,800.00 | 4.68% | 282,213 |
| Jan 30, 2026 | 62,700.00 | 65,000.00 | 58,500.00 | 61,900.00 | 61,900.00 | -0.48% | 113,583 |
| Jan 29, 2026 | 58,700.00 | 62,500.00 | 55,800.00 | 62,200.00 | 62,200.00 | 7.06% | 139,541 |
| Jan 28, 2026 | 53,000.00 | 59,000.00 | 52,300.00 | 58,100.00 | 58,100.00 | 10.25% | 125,749 |
| Jan 27, 2026 | 50,000.00 | 53,000.00 | 49,900.00 | 52,700.00 | 52,700.00 | 2.93% | 86,520 |
| Jan 26, 2026 | 48,500.00 | 52,100.00 | 45,100.00 | 51,200.00 | 51,200.00 | 6.67% | 212,194 |
| Jan 23, 2026 | 45,500.00 | 50,000.00 | 44,200.00 | 48,000.00 | 48,000.00 | 5.49% | 214,521 |
| Jan 22, 2026 | 44,150.00 | 46,500.00 | 43,000.00 | 45,500.00 | 45,500.00 | 4.00% | 140,800 |
| Jan 21, 2026 | 41,500.00 | 45,600.00 | 41,450.00 | 43,750.00 | 43,750.00 | 0.69% | 182,796 |
| Jan 20, 2026 | 43,000.00 | 45,350.00 | 38,800.00 | 43,450.00 | 43,450.00 | 1.52% | 252,895 |
| Jan 19, 2026 | 45,500.00 | 46,950.00 | 41,700.00 | 42,800.00 | 42,800.00 | -2.84% | 248,354 |
| Jan 16, 2026 | 43,250.00 | 45,700.00 | 40,650.00 | 44,050.00 | 44,050.00 | 1.97% | 291,061 |
| Jan 15, 2026 | 38,500.00 | 45,000.00 | 37,500.00 | 43,200.00 | 43,200.00 | 10.77% | 469,359 |
| Jan 14, 2026 | 39,500.00 | 41,850.00 | 38,200.00 | 39,000.00 | 39,000.00 | -2.62% | 225,337 |
| Jan 13, 2026 | 37,400.00 | 40,850.00 | 36,250.00 | 40,050.00 | 40,050.00 | 8.39% | 226,938 |
| Jan 12, 2026 | 36,900.00 | 39,900.00 | 36,050.00 | 36,950.00 | 36,950.00 | 0.14% | 410,812 |
| Jan 9, 2026 | 28,900.00 | 36,900.00 | 27,500.00 | 36,900.00 | 36,900.00 | 29.93% | 2,440,381 |
| Jan 8, 2026 | 27,050.00 | 30,950.00 | 25,350.00 | 28,400.00 | 28,400.00 | 6.57% | 2,752,833 |
| Jan 7, 2026 | 24,500.00 | 26,650.00 | 22,750.00 | 26,650.00 | 26,650.00 | 30.00% | 1,064,049 |
| Jan 6, 2026 | 20,100.00 | 20,600.00 | 19,980.00 | 20,500.00 | 20,500.00 | 1.99% | 19,649 |
| Jan 5, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 8,401 |
| Jan 2, 2026 | 20,150.00 | 20,850.00 | 19,930.00 | 20,200.00 | 20,200.00 | 0.25% | 9,690 |
| Dec 30, 2025 | 20,050.00 | 20,300.00 | 19,960.00 | 20,150.00 | 20,150.00 | -0.49% | 7,021 |
| Dec 29, 2025 | 19,540.00 | 20,900.00 | 19,540.00 | 20,250.00 | 20,250.00 | 0.50% | 8,541 |
| Dec 26, 2025 | 19,920.00 | 21,550.00 | 19,730.00 | 20,150.00 | 20,150.00 | 1.15% | 40,009 |
| Dec 24, 2025 | 20,100.00 | 20,300.00 | 19,910.00 | 19,920.00 | 19,920.00 | -0.90% | 5,387 |
| Dec 23, 2025 | 20,050.00 | 20,250.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.23% | 6,861 |
| Dec 22, 2025 | 19,880.00 | 20,350.00 | 19,680.00 | 20,350.00 | 20,350.00 | 3.67% | 8,294 |
| Dec 19, 2025 | 19,610.00 | 19,850.00 | 19,430.00 | 19,630.00 | 19,630.00 | 0.20% | 3,971 |
| Dec 18, 2025 | 19,970.00 | 20,400.00 | 19,580.00 | 19,590.00 | 19,590.00 | -1.85% | 3,745 |
| Dec 17, 2025 | 20,000.00 | 20,250.00 | 19,920.00 | 19,960.00 | 19,960.00 | 0.10% | 2,211 |
| Dec 16, 2025 | 20,200.00 | 20,350.00 | 19,850.00 | 19,940.00 | 19,940.00 | -2.25% | 8,821 |
| Dec 15, 2025 | 19,890.00 | 20,450.00 | 19,890.00 | 20,400.00 | 20,400.00 | 1.49% | 8,137 |
| Dec 12, 2025 | 20,050.00 | 20,400.00 | 19,940.00 | 20,100.00 | 20,100.00 | -0.74% | 6,234 |
| Dec 11, 2025 | 20,000.00 | 20,250.00 | 19,930.00 | 20,250.00 | 20,250.00 | 0.75% | 6,366 |
| Dec 10, 2025 | 20,450.00 | 20,450.00 | 19,940.00 | 20,100.00 | 20,100.00 | - | 3,098 |
| Dec 9, 2025 | 20,000.00 | 20,350.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.47% | 3,425 |
| Dec 8, 2025 | 20,150.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.99% | 4,536 |
| Dec 5, 2025 | 19,790.00 | 20,350.00 | 19,790.00 | 20,200.00 | 20,200.00 | 1.25% | 4,529 |
| Dec 4, 2025 | 20,400.00 | 20,400.00 | 19,950.00 | 19,950.00 | 19,950.00 | -2.44% | 5,825 |
| Dec 3, 2025 | 20,400.00 | 20,550.00 | 20,000.00 | 20,450.00 | 20,450.00 | 0.49% | 8,508 |
| Dec 2, 2025 | 19,810.00 | 20,400.00 | 19,800.00 | 20,350.00 | 20,350.00 | 2.52% | 4,739 |
| Dec 1, 2025 | 19,650.00 | 20,100.00 | 19,650.00 | 19,850.00 | 19,850.00 | 1.07% | 10,868 |
| Nov 28, 2025 | 19,610.00 | 19,990.00 | 19,410.00 | 19,640.00 | 19,640.00 | 0.82% | 7,717 |
| Nov 27, 2025 | 19,450.00 | 19,990.00 | 19,340.00 | 19,480.00 | 19,480.00 | -0.10% | 7,169 |
| Nov 26, 2025 | 19,130.00 | 19,550.00 | 18,900.00 | 19,500.00 | 19,500.00 | 2.63% | 6,268 |
| Nov 25, 2025 | 19,100.00 | 19,270.00 | 18,910.00 | 19,000.00 | 19,000.00 | - | 5,174 |
| Nov 24, 2025 | 19,110.00 | 19,270.00 | 18,940.00 | 19,000.00 | 19,000.00 | -0.52% | 6,890 |
| Nov 21, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,100.00 | 19,100.00 | -2.60% | 5,397 |
| Nov 20, 2025 | 19,090.00 | 19,710.00 | 19,090.00 | 19,610.00 | 19,610.00 | 2.89% | 4,450 |
| Nov 19, 2025 | 19,040.00 | 19,520.00 | 19,000.00 | 19,060.00 | 19,060.00 | -0.83% | 10,632 |
| Nov 18, 2025 | 19,800.00 | 19,850.00 | 19,220.00 | 19,220.00 | 19,220.00 | -3.17% | 17,220 |
| Nov 17, 2025 | 20,400.00 | 20,400.00 | 19,810.00 | 19,850.00 | 19,850.00 | -2.46% | 10,824 |
| Nov 14, 2025 | 20,750.00 | 20,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | -3.10% | 8,366 |
| Nov 13, 2025 | 21,050.00 | 21,300.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.24% | 7,306 |
| Nov 12, 2025 | 20,350.00 | 21,250.00 | 20,300.00 | 21,050.00 | 21,050.00 | 5.51% | 20,486 |
| Nov 11, 2025 | 20,350.00 | 20,800.00 | 19,950.00 | 19,950.00 | 19,950.00 | -1.97% | 9,766 |
| Nov 10, 2025 | 19,800.00 | 20,350.00 | 19,450.00 | 20,350.00 | 20,350.00 | 2.83% | 9,128 |
| Nov 7, 2025 | 20,200.00 | 20,200.00 | 19,600.00 | 19,790.00 | 19,790.00 | -2.99% | 28,760 |
| Nov 6, 2025 | 20,350.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.74% | 11,709 |
| Nov 5, 2025 | 20,800.00 | 20,800.00 | 19,970.00 | 20,250.00 | 20,250.00 | -3.11% | 27,157 |
| Nov 4, 2025 | 21,000.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.71% | 13,848 |
| Nov 3, 2025 | 21,600.00 | 21,700.00 | 20,950.00 | 21,050.00 | 21,050.00 | -2.55% | 23,306 |
| Oct 31, 2025 | 21,850.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.14% | 12,335 |
| Oct 30, 2025 | 23,050.00 | 23,050.00 | 21,650.00 | 21,850.00 | 21,850.00 | -4.17% | 19,202 |
| Oct 29, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 22,800.00 | 22,800.00 | -1.94% | 14,882 |
| Oct 28, 2025 | 23,100.00 | 23,350.00 | 22,700.00 | 23,250.00 | 23,250.00 | - | 13,690 |
| Oct 27, 2025 | 23,400.00 | 23,500.00 | 22,800.00 | 23,250.00 | 23,250.00 | 2.42% | 21,909 |
| Oct 24, 2025 | 22,250.00 | 23,000.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2.71% | 25,719 |
| Oct 23, 2025 | 22,450.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.90% | 11,434 |
| Oct 22, 2025 | 22,400.00 | 22,700.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1.13% | 10,206 |
| Oct 21, 2025 | 22,400.00 | 22,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.00% | 14,678 |
| Oct 20, 2025 | 22,100.00 | 22,850.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.45% | 29,507 |
| Oct 17, 2025 | 21,850.00 | 22,700.00 | 21,600.00 | 22,400.00 | 22,400.00 | 2.28% | 32,685 |
| Oct 16, 2025 | 21,550.00 | 22,100.00 | 21,550.00 | 21,900.00 | 21,900.00 | 1.62% | 20,458 |
| Oct 15, 2025 | 20,950.00 | 21,600.00 | 20,950.00 | 21,550.00 | 21,550.00 | 2.38% | 8,601 |
| Oct 14, 2025 | 20,600.00 | 21,250.00 | 20,600.00 | 21,050.00 | 21,050.00 | 1.45% | 10,329 |
| Oct 13, 2025 | 20,350.00 | 20,900.00 | 20,050.00 | 20,750.00 | 20,750.00 | 1.72% | 11,055 |
| Oct 10, 2025 | 20,800.00 | 21,150.00 | 20,250.00 | 20,400.00 | 20,400.00 | -2.63% | 10,512 |
| Oct 2, 2025 | 20,650.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.48% | 8,018 |