Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Alchera Inc. (347860.KQ)

1,885.00
+84.00
+(4.66%)
At close: 3:30:24 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,801.001,975.001,780.001,885.001,885.002,251,881
Apr 30, 20251,845.001,912.001,800.001,801.001,801.001,438,097
Apr 29, 20251,825.002,145.001,758.001,845.001,845.0015,989,850
Apr 28, 20251,704.001,765.001,658.001,668.001,668.00266,499
Apr 25, 20251,714.001,736.001,680.001,703.001,703.00247,929
Apr 24, 20251,685.001,758.001,670.001,692.001,692.00541,535
Apr 23, 20251,770.001,815.001,666.001,684.001,684.00684,035
Apr 22, 20251,745.001,788.001,732.001,787.001,787.00663,688
Apr 21, 20251,795.001,827.001,765.001,774.001,774.00510,383
Apr 18, 20251,831.001,915.001,702.001,762.001,762.002,147,681
Apr 17, 20251,606.001,944.001,599.001,830.001,830.003,642,053
Apr 16, 20251,670.001,691.001,583.001,606.001,606.00776,266
Apr 15, 20251,600.001,697.001,520.001,678.001,678.002,146,194
Apr 14, 20251,388.001,622.001,348.001,576.001,576.004,461,229
Apr 11, 20251,320.001,347.001,307.001,338.001,338.00287,939
Apr 10, 20251,324.001,333.001,277.001,322.001,322.00488,565
Apr 9, 20251,291.001,314.001,255.001,273.001,273.00203,949
Apr 8, 20251,282.001,324.001,282.001,291.001,291.00266,022
Apr 7, 20251,337.001,341.001,260.001,282.001,282.00378,994
Apr 4, 20251,390.001,404.001,311.001,348.001,348.00529,242
Apr 3, 20251,390.001,425.001,387.001,390.001,390.00231,655
Apr 2, 20251,488.001,570.001,421.001,429.001,429.00356,858
Apr 1, 20251,455.001,503.001,443.001,488.001,488.00285,912
Mar 31, 20251,510.001,510.001,446.001,454.001,454.00304,655
Mar 28, 20251,578.001,578.001,490.001,525.001,525.00458,720
Mar 27, 20251,493.001,716.001,461.001,547.001,547.003,681,474
Mar 26, 20251,488.001,550.001,483.001,493.001,493.00384,722
Mar 25, 20251,522.001,528.001,486.001,500.001,500.00266,014
Mar 24, 20251,581.001,587.001,501.001,510.001,510.00428,640
Mar 21, 20251,505.001,575.001,478.001,550.001,550.00395,342
Mar 20, 20251,541.001,590.001,504.001,544.001,544.00781,487
Mar 19, 20251,666.001,752.001,540.001,555.001,555.005,950,833
Mar 18, 20251,460.001,475.001,422.001,455.001,455.00362,151
Mar 17, 20251,423.001,470.001,423.001,430.001,430.00488,836
Mar 14, 20251,351.001,421.001,351.001,420.001,420.00275,659
Mar 13, 20251,376.001,402.001,348.001,351.001,351.00133,701
Mar 12, 20251,351.001,378.001,346.001,376.001,376.00171,643
Mar 11, 20251,367.001,370.001,343.001,348.001,348.00229,592
Mar 10, 20251,420.001,420.001,383.001,385.001,385.00150,111
Mar 7, 20251,400.001,432.001,387.001,400.001,400.00157,746
Mar 6, 20251,470.001,470.001,390.001,400.001,400.00186,947
Mar 5, 20251,390.001,440.001,390.001,433.001,433.00284,403
Mar 4, 20251,399.001,438.001,378.001,390.001,390.00363,693
Feb 28, 20251,417.001,689.001,383.001,401.001,401.00771,609
Feb 27, 20251,374.001,464.001,373.001,421.001,421.00658,661
Feb 26, 20251,385.001,390.001,370.001,374.001,374.00297,803
Feb 25, 20251,411.001,411.001,370.001,384.001,384.00299,705
Feb 24, 20251,373.001,400.001,368.001,393.001,393.00290,317
Feb 21, 20251,377.001,382.001,364.001,373.001,373.00294,300
Feb 20, 20251,402.001,419.001,373.001,379.001,379.00534,162
Feb 19, 20251,381.001,499.001,364.001,408.001,408.001,394,027
Feb 18, 20251,380.001,410.001,351.001,381.001,381.00629,699
Feb 17, 20251,379.001,426.001,363.001,381.001,381.003,164,677
Feb 14, 20251,715.001,765.001,701.001,713.001,713.00127,411
Feb 13, 20251,745.001,765.001,700.001,715.001,715.00183,062
Feb 12, 20251,792.001,800.001,744.001,751.001,751.00173,955
Feb 11, 20251,846.001,865.001,779.001,792.001,792.00254,246
Feb 10, 20251,700.001,861.001,696.001,846.001,846.00514,247
Feb 7, 20251,746.001,747.001,660.001,691.001,691.00213,651
Feb 6, 20251,768.001,900.001,691.001,745.001,745.001,007,892
Feb 5, 20251,550.001,690.001,550.001,665.001,665.00341,646
Feb 4, 20251,531.001,583.001,531.001,555.001,555.00169,351
Feb 3, 20251,660.001,661.001,531.001,531.001,531.00274,818
Jan 31, 20251,585.001,870.001,526.001,660.001,660.00936,905
Jan 24, 20251,628.001,644.001,583.001,585.001,585.00176,856
Jan 23, 20251,664.001,679.001,624.001,628.001,628.00181,838
Jan 22, 20251,730.001,730.001,631.001,665.001,665.00361,830
Jan 21, 20251,764.001,794.001,700.001,743.001,743.00172,493
Jan 20, 20251,780.001,799.001,720.001,760.001,760.00169,155
Jan 17, 20251,860.001,990.001,800.001,804.001,804.00546,033
Jan 16, 20251,831.001,865.001,720.001,806.001,806.00294,726
Jan 15, 20251,840.001,865.001,799.001,799.001,799.00165,947
Jan 14, 20251,900.001,901.001,775.001,799.001,799.00348,146
Jan 13, 20252,160.002,195.001,905.001,907.001,907.00565,445
Jan 10, 20251,945.002,175.001,907.002,060.002,060.00722,421
Jan 9, 20251,998.001,998.001,887.001,905.001,905.00196,417
Jan 8, 20252,010.002,115.001,906.001,998.001,998.00367,446
Jan 7, 20252,125.002,220.002,000.002,010.002,010.00361,953
Jan 6, 20252,060.002,165.001,986.002,125.002,125.00453,401
Jan 3, 20251,869.002,300.001,781.002,105.002,105.003,420,878
Jan 2, 20251,702.001,780.001,691.001,770.001,770.0088,073
Dec 30, 20241,660.001,724.001,642.001,704.001,704.0033,578
Dec 27, 20241,706.001,714.001,647.001,647.001,647.0086,738
Dec 26, 20241,705.001,849.001,697.001,705.001,705.00151,927
Dec 24, 20241,701.001,750.001,694.001,705.001,705.0051,870
Dec 23, 20241,800.001,900.001,685.001,694.001,694.00281,597
Dec 20, 20242,150.002,205.002,105.002,110.002,110.00123,614
Dec 19, 20242,185.002,185.002,080.002,150.002,150.0077,949
Dec 18, 20242,080.002,245.002,080.002,185.002,185.00109,262
Dec 17, 20242,180.002,200.002,065.002,100.002,100.0052,144
Dec 16, 20242,155.002,200.002,110.002,175.002,175.0099,896
Dec 13, 20242,040.002,170.002,040.002,135.002,135.00108,175
Dec 12, 20241,999.002,040.001,970.002,030.002,030.0059,429
Dec 11, 20241,999.002,050.001,921.002,010.002,010.0076,632
Dec 10, 20241,755.001,926.001,755.001,919.001,919.0080,337
Dec 9, 20241,955.001,955.001,802.001,802.001,802.00165,839
Dec 6, 20242,010.002,140.001,895.001,958.001,958.00169,461
Dec 5, 20242,045.002,160.001,999.002,050.002,050.00108,502
Dec 4, 20242,045.002,095.001,951.002,020.002,020.00123,512
Dec 3, 20242,190.002,190.002,095.002,110.002,110.00130,223
Dec 2, 20241,990.002,460.001,990.002,090.002,090.001,322,417
Nov 29, 20242,040.002,045.001,948.001,974.001,974.00164,841
Nov 28, 20242,220.002,220.002,040.002,040.002,040.00158,104
Nov 27, 20241,983.002,350.001,966.002,145.002,145.00621,642
Nov 26, 20242,010.002,035.001,971.001,980.001,980.0086,072
Nov 25, 20242,000.002,035.001,966.002,000.002,000.0091,365
Nov 22, 20241,999.002,095.001,962.001,990.001,990.0060,041
Nov 21, 20242,030.002,075.001,959.001,959.001,959.0074,378
Nov 20, 20242,010.002,065.001,964.001,985.001,985.0081,245
Nov 19, 20242,035.002,075.001,990.001,997.001,997.0046,669
Nov 18, 20242,050.002,135.002,020.002,020.002,020.0070,719
Nov 15, 20242,110.002,130.001,849.002,000.002,000.00246,220
Nov 14, 20241,948.002,500.001,948.002,130.002,130.00664,536
Nov 13, 20242,020.002,040.001,890.001,947.001,947.00104,799
Nov 12, 20242,070.002,100.002,000.002,020.002,020.0090,322
Nov 11, 20242,210.002,265.002,070.002,085.002,085.0098,811
Nov 8, 20242,210.002,285.002,205.002,210.002,210.0055,651
Nov 7, 20242,295.002,340.002,205.002,230.002,230.0067,615
Nov 6, 20242,260.002,440.002,250.002,300.002,300.00119,258
Nov 5, 20242,385.002,385.002,255.002,280.002,280.0030,909
Nov 4, 20242,195.002,295.002,170.002,280.002,280.0035,406
Nov 1, 20242,175.002,245.002,175.002,195.002,195.0049,287
Oct 31, 20242,300.002,320.002,225.002,265.002,265.0045,798
Oct 30, 20242,300.002,325.002,260.002,315.002,315.0040,566
Oct 29, 20242,220.002,310.002,205.002,300.002,300.0062,329
Oct 28, 20242,180.002,250.002,170.002,245.002,245.0048,654
Oct 25, 20242,215.002,270.002,175.002,180.002,180.0053,947
Oct 24, 20242,230.002,395.002,200.002,200.002,200.0066,624
Oct 23, 20242,280.002,350.002,270.002,285.002,285.0046,377
Oct 22, 20242,380.002,420.002,275.002,280.002,280.0086,651
Oct 21, 20242,400.002,425.002,345.002,370.002,370.0060,238
Oct 18, 20242,405.002,480.002,380.002,380.002,380.0094,864
Oct 17, 20242,495.002,495.002,410.002,440.002,440.0056,636
Oct 16, 20242,520.002,520.002,435.002,445.002,445.0083,266
Oct 15, 20242,535.002,580.002,500.002,510.002,510.0061,849
Oct 14, 20242,490.002,535.002,460.002,535.002,535.0051,848
Oct 11, 20242,565.002,590.002,445.002,490.002,490.00138,437
Oct 10, 20242,670.002,670.002,485.002,530.002,530.00282,005
Oct 8, 20242,690.002,690.002,605.002,625.002,625.0064,773
Oct 7, 20242,650.002,735.002,635.002,675.002,675.00133,243
Oct 4, 20242,750.002,770.002,660.002,675.002,675.00107,087
Oct 2, 20242,840.002,840.002,705.002,790.002,790.00150,258
Sep 30, 20242,830.003,060.002,830.002,855.002,855.00292,037
Sep 27, 20242,645.003,190.002,600.003,010.003,010.001,439,036
Sep 26, 20242,580.002,670.002,545.002,665.002,665.0092,764
Sep 25, 20242,545.002,780.002,530.002,585.002,585.00263,006
Sep 24, 20242,535.002,600.002,525.002,545.002,545.0042,250
Sep 23, 20242,605.002,605.002,510.002,530.002,530.0060,416
Sep 20, 20242,500.002,585.002,475.002,515.002,515.0085,824
Sep 19, 20242,435.002,830.002,435.002,495.002,495.00453,014
Sep 13, 20242,445.002,500.002,410.002,410.002,410.0050,086
Sep 12, 20242,350.002,475.002,310.002,445.002,445.0076,118
Sep 11, 20242,325.002,395.002,300.002,340.002,340.0077,822
Sep 10, 20242,420.002,490.002,345.002,345.002,345.0069,412
Sep 9, 20242,330.002,460.002,330.002,440.002,440.0048,043
Sep 6, 20242,560.002,635.002,420.002,430.002,430.00111,434
Sep 5, 20242,590.002,790.002,510.002,555.002,555.00144,247
Sep 4, 20242,560.002,575.002,480.002,510.002,510.00133,214
Sep 3, 20242,530.002,695.002,500.002,630.002,630.00144,154
Sep 2, 20242,615.002,685.002,515.002,530.002,530.00117,222
Aug 30, 20242,550.002,760.002,550.002,610.002,610.00278,721
Aug 29, 20242,475.002,620.002,460.002,550.002,550.00115,654
Aug 28, 20242,830.002,830.002,500.002,525.002,525.00354,018
Aug 27, 20242,395.002,995.002,395.002,715.002,715.001,202,798
Aug 26, 20242,440.002,480.002,415.002,420.002,420.0050,413
Aug 23, 20242,565.002,565.002,400.002,440.002,440.00182,440
Aug 22, 20242,460.002,670.002,460.002,510.002,510.00223,913
Aug 21, 20242,530.002,550.002,420.002,460.002,460.00123,122
Aug 20, 20242,465.002,575.002,350.002,530.002,530.00164,953
Aug 19, 20242,645.002,660.002,430.002,505.002,505.00316,206
Aug 16, 20242,660.002,775.002,645.002,660.002,660.00342,278
Aug 14, 20242,955.003,055.002,785.002,810.002,810.00238,345
Aug 13, 20243,085.003,110.002,775.002,890.002,890.00284,742
Aug 12, 20242,765.003,150.002,765.002,970.002,970.00417,098
Aug 9, 20242,700.002,850.002,700.002,730.002,730.00164,353
Aug 8, 20242,800.002,940.002,685.002,700.002,700.00246,177
Aug 7, 20242,765.003,060.002,765.002,910.002,910.00233,896
Aug 6, 20242,615.003,045.002,615.002,830.002,830.00277,461
Aug 5, 20243,080.003,090.002,605.002,680.002,680.00553,434
Aug 2, 20243,240.003,300.003,070.003,100.003,100.00351,047
Aug 1, 20243,235.003,445.003,160.003,295.003,295.00467,404
Jul 31, 20243,385.003,385.003,235.003,235.003,235.00308,789
Jul 30, 20243,405.003,470.003,265.003,380.003,380.00323,284
Jul 29, 20243,600.003,700.003,220.003,400.003,400.00786,703
Jul 26, 20243,490.003,520.003,285.003,345.003,345.00664,240
Jul 25, 20243,100.003,760.003,040.003,440.003,440.003,478,976
Jul 24, 20243,235.003,390.003,100.003,180.003,180.00612,420
Jul 23, 20243,500.003,565.003,100.003,200.003,200.001,384,617
Jul 22, 20243,125.003,785.003,045.003,500.003,500.004,592,808
Jul 19, 20242,545.003,270.002,510.003,100.003,100.004,527,142
Jul 18, 20242,555.002,730.002,435.002,550.002,550.00303,314
Jul 17, 20242,690.002,855.002,550.002,580.002,580.00574,205
Jul 16, 20242,835.002,880.002,655.002,735.002,735.00421,562
Jul 15, 20242,980.002,980.002,685.002,840.002,840.00972,527
Jul 12, 20242,520.003,125.002,490.002,895.002,895.004,516,776
Jul 11, 20242,215.002,740.002,185.002,500.002,500.003,189,164
Jul 10, 20242,160.002,305.002,130.002,210.002,210.00281,920
Jul 9, 20242,145.002,225.002,100.002,135.002,135.00168,077
Jul 8, 20242,120.002,185.002,115.002,140.002,140.00200,648
Jul 5, 20242,280.002,325.002,135.002,140.002,140.00491,746
Jul 4, 20242,060.002,395.001,995.002,295.002,295.001,539,984
Jul 3, 20242,065.002,115.001,900.002,045.002,045.00341,874
Jul 2, 20242,200.002,370.002,035.002,075.002,075.001,738,981
Jul 1, 20241,801.002,100.001,780.002,010.002,010.001,046,450
Jun 28, 20241,782.001,865.001,782.001,800.001,800.00155,364
Jun 27, 20241,828.001,829.001,783.001,809.001,809.00153,716
Jun 26, 20241,778.001,875.001,778.001,825.001,825.00229,047
Jun 25, 20241,804.001,838.001,771.001,801.001,801.00233,716
Jun 24, 20241,890.001,929.001,790.001,804.001,804.00515,275
Jun 21, 20241,920.002,185.001,850.001,890.001,890.002,281,968
Jun 20, 20241,810.001,932.001,809.001,872.001,872.00433,133
Jun 19, 20241,998.002,075.001,815.001,832.001,832.001,189,977
Jun 18, 20241,896.002,125.001,887.002,000.002,000.001,527,503
Jun 17, 20242,050.002,105.001,808.001,894.001,894.001,661,936
Jun 14, 20242,185.002,305.002,040.002,080.002,080.001,281,480
Jun 13, 20242,485.002,485.002,065.002,230.002,230.003,371,356
Jun 12, 20243,495.003,500.002,485.002,485.002,485.005,667,807
Jun 11, 20243,520.003,600.003,505.003,545.003,545.0050,455
Jun 10, 20243,620.003,620.003,460.003,520.003,520.0049,643
Jun 7, 20243,530.003,650.003,485.003,620.003,620.0075,652
Jun 5, 20243,535.003,600.003,480.003,500.003,500.0050,740
Jun 4, 20243,520.003,590.003,480.003,535.003,535.0068,586
Jun 3, 20243,625.003,695.003,550.003,560.003,560.0064,765
May 31, 20243,570.003,640.003,550.003,620.003,620.0045,953
May 30, 20243,605.003,645.003,550.003,565.003,565.0054,119
May 29, 20243,670.003,700.003,605.003,635.003,635.0063,897
May 28, 20243,695.003,875.003,645.003,665.003,665.0069,880
May 27, 20243,715.003,825.003,600.003,695.003,695.0089,702
May 24, 20243,795.003,870.003,700.003,715.003,715.0064,926
May 23, 20243,690.003,860.003,600.003,795.003,795.0082,792
May 22, 20243,870.003,985.003,700.003,700.003,700.00518,640
May 21, 20243,925.004,000.003,830.003,870.003,870.0050,080
May 20, 20244,040.004,045.003,930.003,930.003,930.0071,152
May 17, 20244,180.004,225.004,030.004,080.004,080.0054,413
May 16, 20244,240.004,280.004,135.004,180.004,180.0073,449
May 14, 20244,025.004,265.004,025.004,170.004,170.0087,536
May 13, 20244,190.004,190.004,015.004,015.004,015.0066,054
May 10, 20244,235.004,350.004,150.004,180.004,180.0091,769
May 9, 20244,250.004,275.004,105.004,240.004,240.0098,512
May 8, 20244,005.004,405.003,960.004,250.004,250.00336,060
May 7, 20244,000.004,080.003,900.004,005.004,005.0094,951
May 3, 20243,860.004,080.003,860.003,985.003,985.00141,238
May 2, 20243,900.003,945.003,790.003,860.003,860.0056,779

Related Tickers

402030.KQ Konan Technology Inc.
24,800.00
-4.80%
 
079940.KQ GABIA, Inc.
22,000.00
-0.23%
 
357880.KQ SKAI worldwide Co., Ltd.
2,240.00
-2.18%
 
304100.KQ Saltlux Inc.
30,100.00
-3.22%
 
377300.KS Kakao Pay Corp.
31,550.00
-0.32%
 
TDC Teradata Corporation
21.64
+0.65%
 
FIVN Five9, Inc.
25.08
-0.24%
 
NTNX Nutanix, Inc.
70.91
+3.22%
 
IOT Samsara Inc.
40.05
+0.98%
 
GTLB GitLab Inc.
46.96
+0.62%