ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea
· Delayed Price · Currency is KRW 94,900
-100 (-0.11%)
At close: Apr 28, 2026
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94,700.00 | 103,000.00 | 91,300.00 | 101,400.00 | 101,400.00 | 6.85% | 174,578 |
| Apr 28, 2026 | 96,000.00 | 100,800.00 | 93,200.00 | 94,900.00 | 94,900.00 | -0.11% | 135,680 |
| Apr 27, 2026 | 89,800.00 | 98,900.00 | 87,200.00 | 95,000.00 | 95,000.00 | 5.79% | 213,945 |
| Apr 24, 2026 | 90,500.00 | 92,600.00 | 87,400.00 | 89,800.00 | 89,800.00 | -0.77% | 96,001 |
| Apr 23, 2026 | 93,400.00 | 93,400.00 | 87,000.00 | 90,500.00 | 90,500.00 | -1.84% | 118,317 |
| Apr 22, 2026 | 85,700.00 | 93,000.00 | 84,100.00 | 92,200.00 | 92,200.00 | 7.58% | 208,610 |
| Apr 21, 2026 | 86,000.00 | 87,700.00 | 81,400.00 | 85,700.00 | 85,700.00 | - | 150,479 |
| Apr 20, 2026 | 89,600.00 | 89,600.00 | 83,550.00 | 85,700.00 | 85,700.00 | -4.35% | 111,274 |
| Apr 17, 2026 | 85,900.00 | 90,900.00 | 81,000.00 | 89,600.00 | 89,600.00 | 4.31% | 121,884 |
| Apr 16, 2026 | 86,500.00 | 91,000.00 | 82,400.00 | 85,900.00 | 85,900.00 | 1.66% | 190,191 |
| Apr 15, 2026 | 88,000.00 | 88,100.00 | 79,300.00 | 84,500.00 | 84,500.00 | -4.52% | 257,500 |
| Apr 14, 2026 | 82,100.00 | 89,700.00 | 78,800.00 | 88,500.00 | 88,500.00 | 8.86% | 446,308 |
| Apr 13, 2026 | 72,300.00 | 84,800.00 | 71,000.00 | 81,300.00 | 81,300.00 | 16.98% | 603,553 |
| Apr 10, 2026 | 64,000.00 | 71,900.00 | 63,100.00 | 69,500.00 | 69,500.00 | 9.45% | 291,851 |
| Apr 9, 2026 | 62,000.00 | 66,600.00 | 58,100.00 | 63,500.00 | 63,500.00 | 2.42% | 151,168 |
| Apr 8, 2026 | 58,000.00 | 62,900.00 | 58,000.00 | 62,000.00 | 62,000.00 | 7.83% | 258,469 |
| Apr 7, 2026 | 55,300.00 | 59,700.00 | 53,700.00 | 57,500.00 | 57,500.00 | 4.55% | 122,388 |
| Apr 6, 2026 | 58,200.00 | 61,900.00 | 54,900.00 | 55,000.00 | 55,000.00 | -4.51% | 198,493 |
| Apr 3, 2026 | 55,700.00 | 61,700.00 | 55,700.00 | 57,600.00 | 57,600.00 | 5.69% | 235,643 |
| Apr 2, 2026 | 56,100.00 | 59,000.00 | 53,100.00 | 54,500.00 | 54,500.00 | -2.50% | 200,817 |
| Apr 1, 2026 | 49,000.00 | 58,200.00 | 49,000.00 | 55,900.00 | 55,900.00 | 17.07% | 372,700 |
| Mar 31, 2026 | 48,900.00 | 51,500.00 | 46,050.00 | 47,750.00 | 47,750.00 | -1.34% | 338,438 |
| Mar 30, 2026 | 45,700.00 | 49,800.00 | 43,600.00 | 48,400.00 | 48,400.00 | 4.20% | 141,481 |
| Mar 27, 2026 | 47,500.00 | 47,900.00 | 44,500.00 | 46,450.00 | 46,450.00 | -5.01% | 123,951 |
| Mar 26, 2026 | 51,600.00 | 52,600.00 | 47,700.00 | 48,900.00 | 48,900.00 | -4.68% | 130,357 |
| Mar 25, 2026 | 43,800.00 | 51,700.00 | 43,250.00 | 51,300.00 | 51,300.00 | 17.66% | 250,330 |
| Mar 24, 2026 | 44,000.00 | 45,650.00 | 42,000.00 | 43,600.00 | 43,600.00 | 2.59% | 177,469 |
| Mar 23, 2026 | 46,200.00 | 46,200.00 | 42,350.00 | 42,500.00 | 42,500.00 | -9.96% | 124,267 |
| Mar 20, 2026 | 46,200.00 | 48,200.00 | 44,450.00 | 47,200.00 | 47,200.00 | 0.21% | 115,416 |
| Mar 19, 2026 | 49,300.00 | 49,300.00 | 46,800.00 | 47,100.00 | 47,100.00 | -3.98% | 132,270 |
| Mar 18, 2026 | 53,900.00 | 54,500.00 | 48,300.00 | 49,050.00 | 49,050.00 | -4.76% | 320,111 |
| Mar 17, 2026 | 61,800.00 | 62,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | -14.59% | 289,816 |
| Mar 16, 2026 | 64,000.00 | 69,100.00 | 59,500.00 | 60,300.00 | 60,300.00 | -1.15% | 318,947 |
| Mar 13, 2026 | 58,300.00 | 65,200.00 | 57,000.00 | 61,000.00 | 61,000.00 | 0.83% | 212,663 |
| Mar 12, 2026 | 62,700.00 | 66,700.00 | 59,600.00 | 60,500.00 | 60,500.00 | -3.51% | 177,585 |
| Mar 11, 2026 | 57,500.00 | 68,500.00 | 56,200.00 | 62,700.00 | 62,700.00 | 10.97% | 541,314 |
| Mar 10, 2026 | 54,100.00 | 59,500.00 | 53,600.00 | 56,500.00 | 56,500.00 | 16.98% | 414,901 |
| Mar 9, 2026 | 49,250.00 | 51,700.00 | 46,800.00 | 48,300.00 | 48,300.00 | -10.06% | 135,092 |
| 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 |