ALMAC Co., Ltd. (KOSDAQ:354320)
South Korea
· Delayed Price · Currency is KRW 20,200
+250 (1.25%)
At close: Dec 5, 2025
ALMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 20,950.00 | 20,950.00 | 20,550.00 | 20,850.00 | 20,850.00 | 0.24% | 5,956 |
| Sep 30, 2025 | 21,050.00 | 21,500.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.42% | 12,472 |
| Sep 29, 2025 | 21,300.00 | 21,350.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.47% | 5,800 |
| Sep 26, 2025 | 21,750.00 | 21,900.00 | 21,050.00 | 21,200.00 | 21,200.00 | -3.42% | 17,387 |
| Sep 25, 2025 | 21,850.00 | 22,100.00 | 21,700.00 | 21,950.00 | 21,950.00 | 0.69% | 6,632 |
| Sep 24, 2025 | 22,400.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | -1.36% | 18,377 |
| Sep 23, 2025 | 22,450.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.78% | 15,360 |
| Sep 22, 2025 | 22,650.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.66% | 8,210 |