Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

ALMAC Co., Ltd. (354320.KQ)

Compare
28,000.00
+600.00
+(2.19%)
At close: February 21 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202527,400.0028,950.0027,400.0028,000.0028,000.00146,668
Feb 20, 202528,000.0028,650.0027,250.0027,400.0027,400.00136,854
Feb 19, 202526,950.0029,600.0026,700.0028,350.0028,350.00506,100
Feb 18, 202527,400.0027,500.0026,550.0026,800.0026,800.0081,573
Feb 17, 202527,000.0027,650.0026,750.0027,350.0027,350.0075,365
Feb 14, 202528,250.0028,650.0027,050.0027,050.0027,050.00195,575
Feb 13, 202529,100.0029,750.0028,650.0028,650.0028,650.00254,121
Feb 12, 202530,100.0033,550.0028,350.0029,550.0029,550.002,366,680
Feb 11, 202525,650.0033,000.0024,500.0031,050.0031,050.002,890,095
Feb 10, 202527,300.0028,150.0025,550.0025,650.0025,650.00324,466
Feb 7, 202525,700.0026,300.0025,550.0025,700.0025,700.0042,231
Feb 6, 202525,800.0026,250.0025,400.0025,850.0025,850.0036,034
Feb 5, 202525,050.0027,050.0024,750.0025,950.0025,950.00160,460
Feb 4, 202523,150.0026,300.0023,150.0025,400.0025,400.00189,108
Feb 3, 202524,000.0024,250.0022,550.0022,950.0022,950.0037,618
Jan 31, 202524,600.0024,650.0024,100.0024,100.0024,100.0014,617
Jan 24, 202524,300.0024,650.0024,100.0024,600.0024,600.0023,931
Jan 23, 202524,950.0024,950.0024,250.0024,250.0024,250.0022,000
Jan 22, 202525,000.0025,450.0024,750.0024,850.0024,850.0025,617
Jan 21, 202525,800.0026,000.0024,600.0025,050.0025,050.0056,260
Jan 20, 202525,150.0026,300.0025,000.0026,100.0026,100.0052,592
Jan 17, 202525,000.0025,400.0024,750.0025,050.0025,050.0026,893
Jan 16, 202525,000.0025,600.0024,800.0024,900.0024,900.0024,198
Jan 15, 202524,700.0025,500.0024,500.0024,550.0024,550.0050,588
Jan 14, 202524,100.0025,050.0024,100.0024,950.0024,950.0044,181
Jan 13, 202525,500.0025,700.0024,000.0024,100.0024,100.0093,276
Jan 10, 202525,750.0026,450.0025,200.0026,000.0026,000.0089,632
Jan 9, 202526,850.0027,000.0026,000.0026,300.0026,300.0060,271
Jan 8, 202526,250.0027,200.0026,000.0026,800.0026,800.00105,059
Jan 7, 202526,250.0026,750.0026,050.0026,300.0026,300.0063,752
Jan 6, 202526,950.0027,100.0026,250.0026,400.0026,400.0090,100
Jan 3, 202525,850.0026,750.0025,200.0026,250.0026,250.00140,646
Jan 2, 202525,450.0025,900.0025,250.0025,600.0025,600.0070,070
Dec 30, 202425,850.0026,200.0025,500.0025,650.0025,650.00103,237
Dec 27, 202427,750.0027,900.0025,950.0025,950.0025,950.00214,708
Dec 26, 202428,050.0028,600.0027,400.0028,250.0028,250.00242,451
Dec 24, 202429,950.0030,700.0027,300.0028,100.0028,100.00947,811
Dec 23, 202423,800.0030,850.0023,750.0030,850.0030,850.001,309,639
Dec 20, 202423,900.0024,050.0022,500.0023,750.0023,750.0057,034
Dec 19, 202422,800.0025,600.0022,350.0024,200.0024,200.00321,995
Dec 18, 202423,250.0023,500.0022,900.0023,350.0023,350.0024,711
Dec 17, 202424,100.0024,100.0023,000.0023,150.0023,150.0028,531
Dec 16, 202424,000.0024,550.0023,600.0023,750.0023,750.0028,500
Dec 13, 202423,800.0024,250.0023,550.0023,950.0023,950.0017,169
Dec 12, 202423,500.0023,850.0023,000.0023,800.0023,800.0021,371
Dec 11, 202423,000.0023,850.0022,800.0023,500.0023,500.0022,407
Dec 10, 202421,450.0023,550.0021,450.0023,000.0023,000.0035,958
Dec 9, 202423,000.0023,550.0021,400.0021,450.0021,450.0059,231
Dec 6, 202423,850.0024,300.0022,850.0023,600.0023,600.0048,902
Dec 5, 202425,050.0025,250.0024,100.0024,100.0024,100.0033,943
Dec 4, 202424,950.0025,950.0024,550.0024,950.0024,950.0044,626
Dec 3, 202424,350.0028,600.0024,350.0025,950.0025,950.00143,127
Dec 2, 202425,500.0026,000.0024,650.0024,650.0024,650.0031,971
Nov 29, 202426,800.0026,900.0025,600.0025,600.0025,600.0039,738
Nov 28, 202427,600.0027,900.0026,750.0026,800.0026,800.0034,838
Nov 27, 202428,000.0028,150.0027,250.0027,500.0027,500.0041,977
Nov 26, 202427,400.0031,800.0026,400.0028,050.0028,050.00431,995
Nov 25, 202426,200.0027,100.0026,200.0026,600.0026,600.0029,981
Nov 22, 202425,850.0026,750.0025,850.0026,050.0026,050.0014,007
Nov 21, 202426,000.0026,600.0025,800.0025,800.0025,800.0016,994
Nov 20, 202426,700.0027,100.0026,250.0026,350.0026,350.0015,732
Nov 19, 202426,650.0027,600.0026,300.0026,400.0026,400.0017,530
Nov 18, 202425,100.0027,300.0025,050.0027,000.0027,000.0059,993
Nov 15, 202423,950.0024,550.0023,200.0024,400.0024,400.0048,381
Nov 14, 202427,000.0027,450.0024,600.0024,600.0024,600.0059,832
Nov 13, 202425,950.0029,200.0025,900.0027,000.0027,000.00167,130
Nov 12, 202427,050.0027,500.0025,650.0026,300.0026,300.0029,622
Nov 11, 202427,450.0028,100.0026,600.0027,400.0027,400.0027,408
Nov 8, 202427,500.0028,950.0027,400.0027,400.0027,400.0032,597
Nov 7, 202428,400.0028,500.0027,250.0027,450.0027,450.0047,282
Nov 6, 202430,900.0030,900.0028,300.0028,350.0028,350.0061,294
Nov 5, 202430,600.0031,200.0030,000.0030,400.0030,400.0032,534
Nov 4, 202429,550.0031,250.0029,550.0030,900.0030,900.0026,203
Nov 1, 202430,000.0030,250.0029,450.0029,550.0029,550.0030,057
Oct 31, 202430,350.0030,800.0030,100.0030,400.0030,400.0015,764
Oct 30, 202430,750.0031,350.0030,500.0030,550.0030,550.0019,509
Oct 29, 202431,500.0031,700.0030,600.0031,000.0031,000.0020,296
Oct 28, 202430,800.0031,800.0030,800.0031,450.0031,450.0016,784
Oct 25, 202431,150.0032,300.0030,500.0030,800.0030,800.0031,292
Oct 24, 202430,800.0031,350.0030,200.0031,000.0031,000.0026,484
Oct 23, 202429,950.0031,800.0029,550.0031,150.0031,150.0050,438
Oct 22, 202432,050.0032,750.0030,100.0030,100.0030,100.0058,238
Oct 21, 202431,900.0032,650.0031,350.0032,300.0032,300.0028,782
Oct 18, 202433,500.0033,750.0032,100.0032,250.0032,250.0048,279
Oct 17, 202433,650.0034,400.0033,500.0033,550.0033,550.0041,572
Oct 16, 202435,300.0036,150.0033,750.0033,750.0033,750.00103,555
Oct 15, 202433,900.0035,200.0033,700.0035,000.0035,000.0072,159
Oct 14, 202433,800.0036,350.0033,250.0033,900.0033,900.00174,855
Oct 11, 202436,050.0036,550.0034,450.0034,700.0034,700.00152,410
Oct 10, 202436,350.0037,300.0035,750.0036,250.0036,250.00254,868
Oct 8, 202433,500.0040,100.0032,650.0036,650.0036,650.002,437,331
Oct 7, 202434,500.0036,150.0033,400.0033,400.0033,400.00199,491
Oct 4, 202435,600.0039,750.0034,100.0034,750.0034,750.001,445,031
Oct 2, 202431,950.0040,500.0030,550.0035,850.0035,850.001,592,986
Sep 30, 202434,950.0035,450.0032,150.0032,200.0032,200.00161,606
Sep 27, 202432,350.0035,550.0032,000.0035,450.0035,450.00368,648
Sep 26, 202431,550.0032,400.0030,900.0031,650.0031,650.00124,934
Sep 25, 202427,800.0034,850.0027,750.0031,900.0031,900.00872,540
Sep 24, 202425,650.0027,000.0025,650.0026,850.0026,850.0022,299
Sep 23, 202425,400.0026,300.0024,950.0025,650.0025,650.0018,421
Sep 20, 202425,600.0025,950.0025,200.0025,400.0025,400.008,310
Sep 19, 202425,750.0025,950.0024,600.0025,150.0025,150.0035,607
Sep 13, 202425,400.0026,100.0025,350.0025,700.0025,700.0030,299
Sep 12, 202427,350.0027,750.0024,600.0025,350.0025,350.00141,309
Sep 11, 202426,300.0027,500.0026,150.0027,150.0027,150.009,838
Sep 10, 202426,750.0027,600.0026,300.0026,300.0026,300.008,137
Sep 9, 202427,000.0027,550.0025,900.0026,800.0026,800.0010,449
Sep 6, 202427,900.0028,550.0027,000.0027,150.0027,150.0015,160
Sep 5, 202428,000.0029,000.0027,850.0028,200.0028,200.0018,906
Sep 4, 202428,000.0028,350.0027,700.0028,000.0028,000.0014,773
Sep 3, 202428,800.0029,250.0028,350.0028,850.0028,850.0017,227
Sep 2, 202428,650.0029,250.0028,550.0028,750.0028,750.0014,032
Aug 30, 202428,100.0028,850.0028,000.0028,550.0028,550.009,501
Aug 29, 202426,950.0028,600.0026,950.0028,150.0028,150.0025,447
Aug 28, 202428,100.0028,100.0026,250.0027,450.0027,450.009,819
Aug 27, 202427,300.0028,000.0027,250.0027,950.0027,950.0010,883
Aug 26, 202427,400.0028,100.0027,250.0027,750.0027,750.0012,669
Aug 23, 202427,200.0027,750.0026,950.0027,250.0027,250.0010,446
Aug 22, 202427,400.0028,600.0027,300.0027,650.0027,650.0014,352
Aug 21, 202427,500.0027,850.0027,150.0027,400.0027,400.008,937
Aug 20, 202426,100.0027,850.0026,100.0027,800.0027,800.0022,909
Aug 19, 202426,950.0027,300.0026,050.0026,100.0026,100.0015,254
Aug 16, 202427,300.0027,800.0026,550.0026,950.0026,950.0018,672
Aug 14, 202426,450.0027,350.0026,450.0026,900.0026,900.0013,560
Aug 13, 202427,100.0027,100.0025,800.0026,300.0026,300.0014,333
Aug 12, 202426,200.0026,950.0025,500.0026,700.0026,700.0018,844
Aug 9, 202425,050.0026,400.0025,050.0026,200.0026,200.0018,010
Aug 8, 202425,100.0025,600.0024,000.0024,900.0024,900.0018,243
Aug 7, 202425,100.0025,650.0025,100.0025,250.0025,250.0013,854
Aug 6, 202423,500.0026,250.0023,500.0025,450.0025,450.0043,339
Aug 5, 202428,050.0028,200.0023,000.0024,000.0024,000.0064,364
Aug 2, 202429,000.0029,500.0028,450.0028,600.0028,600.0037,209
Aug 1, 202429,250.0030,250.0029,250.0030,000.0030,000.0017,317
Jul 31, 202430,150.0030,500.0029,000.0029,050.0029,050.0040,920
Jul 30, 202430,450.0030,900.0030,100.0030,300.0030,300.0013,157
Jul 29, 202430,250.0030,650.0029,550.0030,550.0030,550.0028,678
Jul 26, 202430,600.0031,000.0030,000.0030,250.0030,250.0033,056
Jul 25, 202432,200.0032,850.0030,650.0030,900.0030,900.0039,404
Jul 24, 202432,600.0033,150.0032,600.0032,900.0032,900.0011,927
Jul 23, 202433,950.0034,450.0033,000.0033,050.0033,050.0023,432
Jul 22, 202434,500.0034,500.0033,800.0033,800.0033,800.0012,984
Jul 19, 202434,150.0034,550.0033,900.0034,500.0034,500.0010,640
Jul 18, 202434,250.0034,700.0033,750.0034,150.0034,150.0032,223
Jul 17, 202435,000.0035,400.0034,800.0035,050.0035,050.0016,931
Jul 16, 202435,200.0035,350.0034,700.0034,850.0034,850.0020,876
Jul 15, 202436,000.0036,000.0035,000.0035,400.0035,400.0026,790
Jul 12, 202435,550.0036,100.0035,500.0035,900.0035,900.0017,706
Jul 11, 202435,800.0036,200.0035,700.0035,800.0035,800.0014,668
Jul 10, 202435,850.0036,250.0035,300.0035,700.0035,700.0026,688
Jul 9, 202436,200.0036,500.0035,950.0035,950.0035,950.0017,518
Jul 8, 202435,650.0036,400.0035,550.0036,150.0036,150.0016,259
Jul 5, 202435,900.0036,250.0035,450.0035,500.0035,500.0035,448
Jul 4, 202436,650.0037,050.0036,000.0036,000.0036,000.0021,890
Jul 3, 202436,100.0037,450.0036,050.0036,200.0036,200.0032,043
Jul 2, 202436,700.0037,100.0035,750.0035,750.0035,750.0038,054
Jul 1, 202436,300.0037,050.0036,000.0036,650.0036,650.0041,334
Jun 28, 202436,900.0038,300.0036,600.0036,700.0036,700.0081,975
Jun 27, 202438,950.0039,950.0037,200.0037,200.0037,200.00146,157
Jun 26, 202441,400.0042,800.0038,500.0038,700.0038,700.00668,804
Jun 25, 202435,000.0036,700.0035,000.0036,150.0036,150.0023,208
Jun 24, 202435,600.0036,150.0035,150.0035,150.0035,150.0029,163
Jun 21, 202437,300.0037,450.0036,000.0036,000.0036,000.0047,212
Jun 20, 202438,000.0038,500.0037,500.0037,600.0037,600.0013,122
Jun 19, 202437,900.0038,600.0037,700.0037,750.0037,750.0019,801
Jun 18, 202437,850.0038,550.0037,850.0037,900.0037,900.0027,666
Jun 17, 202438,700.0038,900.0037,950.0037,950.0037,950.0030,735
Jun 14, 202440,100.0040,150.0038,750.0038,850.0038,850.0035,400
Jun 13, 202439,050.0040,000.0038,400.0040,000.0040,000.0041,387
Jun 12, 202439,600.0040,100.0038,650.0038,800.0038,800.0041,265
Jun 11, 202439,550.0040,600.0039,450.0039,600.0039,600.0033,464
Jun 10, 202439,400.0040,100.0038,900.0039,350.0039,350.0031,471
Jun 7, 202439,900.0040,000.0038,650.0039,300.0039,300.0036,542
Jun 5, 202438,500.0040,050.0038,150.0039,700.0039,700.0050,991
Jun 4, 202438,800.0039,650.0038,250.0038,300.0038,300.0043,353
Jun 3, 202440,050.0040,100.0038,500.0038,800.0038,800.0036,185
May 31, 202437,950.0039,700.0037,900.0039,300.0039,300.0051,475
May 30, 202438,950.0038,950.0037,650.0037,800.0037,800.0055,973
May 29, 202440,000.0040,100.0038,700.0038,700.0038,700.0048,036
May 28, 202440,400.0040,400.0039,700.0039,900.0039,900.0032,598
May 27, 202440,550.0040,850.0039,550.0040,400.0040,400.0082,820
May 24, 202441,500.0041,650.0040,400.0040,450.0040,450.0077,783
May 23, 202443,750.0043,750.0041,550.0041,950.0041,950.00106,895
May 22, 202445,850.0046,050.0043,750.0043,750.0043,750.0087,543
May 21, 202443,600.0045,600.0043,200.0045,250.0045,250.00170,747
May 20, 202443,600.0045,150.0043,050.0043,400.0043,400.00122,567
May 17, 202446,450.0046,450.0043,300.0043,300.0043,300.00232,423
May 16, 202447,350.0048,500.0045,200.0047,000.0047,000.00231,024
May 14, 202449,500.0050,400.0046,900.0047,000.0047,000.00356,343
May 13, 202447,500.0049,700.0045,800.0048,050.0048,050.00678,522
May 10, 202446,450.0050,500.0045,700.0046,700.0046,700.001,053,452
May 9, 202445,550.0048,000.0045,300.0046,250.0046,250.00602,227
May 8, 202446,500.0047,000.0044,750.0045,150.0045,150.00319,956
May 7, 202447,000.0048,200.0045,650.0047,500.0047,500.001,014,762
May 3, 202437,500.0048,650.0037,500.0046,600.0046,600.002,742,056
May 2, 202437,200.0037,900.0036,600.0037,450.0037,450.0020,348
Apr 30, 202437,350.0038,300.0037,250.0037,250.0037,250.0034,550
Apr 29, 202437,000.0037,700.0036,850.0037,200.0037,200.0026,585
Apr 26, 202437,300.0037,300.0036,250.0036,700.0036,700.0026,603
Apr 25, 202439,350.0040,750.0036,900.0036,950.0036,950.00128,896
Apr 24, 202437,600.0038,900.0037,400.0038,900.0038,900.0060,100
Apr 23, 202436,100.0038,500.0036,100.0037,000.0037,000.0078,734
Apr 22, 202435,200.0036,600.0034,650.0035,800.0035,800.0076,836
Apr 19, 202436,800.0036,900.0035,000.0035,200.0035,200.0024,990
Apr 18, 202437,200.0039,500.0036,700.0036,900.0036,900.0057,771
Apr 17, 202434,100.0037,800.0034,100.0037,100.0037,100.0053,728
Apr 16, 202435,500.0035,900.0034,050.0034,050.0034,050.0038,414
Apr 15, 202436,350.0036,900.0035,950.0035,950.0035,950.0029,703
Apr 12, 202437,350.0037,700.0036,700.0036,900.0036,900.0024,491
Apr 11, 202438,150.0038,200.0036,950.0037,450.0037,450.0025,782
Apr 9, 202438,300.0038,900.0038,000.0038,100.0038,100.0017,423
Apr 8, 202439,900.0040,000.0037,900.0038,000.0038,000.0069,090
Apr 5, 202440,000.0040,200.0039,800.0040,050.0040,050.0028,626
Apr 4, 202440,550.0041,150.0040,300.0040,400.0040,400.0019,606
Apr 3, 202440,500.0041,350.0040,200.0040,600.0040,600.0022,725
Apr 2, 202442,000.0042,400.0040,750.0040,750.0040,750.0064,451
Apr 1, 202442,450.0042,500.0041,850.0042,200.0042,200.0024,741
Mar 29, 202442,150.0042,600.0041,500.0041,750.0041,750.0029,938
Mar 28, 202443,850.0044,100.0042,150.0042,200.0042,200.0053,861
Mar 27, 202443,650.0044,450.0042,900.0043,750.0043,750.0057,840
Mar 26, 202442,650.0044,500.0042,000.0043,650.0043,650.00114,890
Mar 25, 202441,950.0042,550.0041,300.0042,250.0042,250.0026,991
Mar 22, 202441,650.0042,300.0041,150.0041,950.0041,950.0032,551
Mar 21, 202441,600.0041,650.0041,000.0041,200.0041,200.0023,235
Mar 20, 202442,000.0042,350.0041,100.0041,150.0041,150.0036,257
Mar 19, 202441,650.0043,400.0041,300.0042,000.0042,000.0070,407
Mar 18, 202440,900.0041,650.0040,900.0041,300.0041,300.0023,270
Mar 15, 202441,550.0041,550.0040,750.0040,900.0040,900.0033,805
Mar 14, 202442,550.0042,700.0041,600.0041,600.0041,600.0044,755
Mar 13, 202442,100.0042,800.0041,450.0042,750.0042,750.0043,976
Mar 12, 202441,000.0042,550.0040,900.0042,100.0042,100.0042,401
Mar 11, 202441,100.0041,700.0040,900.0041,000.0041,000.0025,507
Mar 8, 202443,000.0043,200.0040,900.0041,100.0041,100.0066,281
Mar 7, 202442,250.0043,250.0041,350.0042,900.0042,900.0045,556
Mar 6, 202440,900.0042,500.0040,900.0042,250.0042,250.0037,030
Mar 5, 202441,650.0041,650.0040,850.0041,350.0041,350.0040,542
Mar 4, 202442,600.0042,600.0041,400.0041,750.0041,750.0049,258
Feb 29, 202442,700.0042,700.0041,850.0041,950.0041,950.0030,409
Feb 28, 202442,250.0043,450.0042,000.0042,750.0042,750.0052,210
Feb 27, 202443,000.0043,450.0042,000.0042,050.0042,050.0038,805
Feb 26, 202444,000.0044,600.0043,000.0043,050.0043,050.0051,398
Feb 23, 202444,750.0045,100.0042,850.0044,600.0044,600.00116,787
Feb 22, 202445,950.0046,050.0045,100.0045,100.0045,100.0049,490
Feb 21, 202446,200.0046,850.0045,950.0045,950.0045,950.0051,819