Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 959.00 | 987.00 | 930.00 | 968.00 | 4,840.00 | 7,391 |
| 2024-07-05 | 985.00 | 987.00 | 956.00 | 959.00 | 4,795.00 | 11,202 |
| 2024-07-04 | 980.00 | 993.00 | 946.00 | 985.00 | 4,925.00 | 37,093 |
| 2024-07-03 | 909.00 | 1,020.00 | 872.00 | 979.00 | 4,895.00 | 176,595 |
| 2024-07-02 | 849.00 | 1,029.00 | 847.00 | 908.00 | 4,540.00 | 373,696 |
| 2024-07-01 | 839.00 | 857.00 | 839.00 | 845.00 | 4,225.00 | 3,762 |
| 2024-06-28 | 840.00 | 876.00 | 836.00 | 843.00 | 4,215.00 | 2,586 |
| 2024-06-27 | 831.00 | 883.00 | 829.00 | 853.00 | 4,265.00 | 6,081 |
| 2024-06-26 | 844.00 | 848.00 | 831.00 | 840.00 | 4,200.00 | 3,345 |
| 2024-06-25 | 850.00 | 857.00 | 847.00 | 848.00 | 4,240.00 | 9,475 |
| 2024-06-24 | 867.00 | 867.00 | 855.00 | 857.00 | 4,285.00 | 4,732 |
| 2024-06-21 | 861.00 | 881.00 | 855.00 | 875.00 | 4,375.00 | 5,369 |
| 2024-06-20 | 880.00 | 903.00 | 880.00 | 881.00 | 4,405.00 | 4,043 |
| 2024-06-19 | 905.00 | 905.00 | 882.00 | 882.00 | 4,410.00 | 3,570 |
| 2024-06-18 | 907.00 | 907.00 | 891.00 | 892.00 | 4,460.00 | 3,022 |
| 2024-06-17 | 890.00 | 926.00 | 890.00 | 907.00 | 4,535.00 | 1,659 |
| 2024-06-14 | 905.00 | 940.00 | 905.00 | 911.00 | 4,555.00 | 2,504 |
| 2024-06-13 | 913.00 | 921.00 | 900.00 | 914.00 | 4,570.00 | 4,042 |
| 2024-06-12 | 927.00 | 934.00 | 907.00 | 908.00 | 4,540.00 | 4,300 |
| 2024-06-11 | 929.00 | 930.00 | 910.00 | 927.00 | 4,635.00 | 2,790 |
| 2024-06-10 | 933.00 | 935.00 | 918.00 | 929.00 | 4,645.00 | 6,383 |
| 2024-06-07 | 937.00 | 948.00 | 918.00 | 933.00 | 4,665.00 | 3,152 |
| 2024-06-05 | 930.00 | 949.00 | 918.00 | 937.00 | 4,685.00 | 8,070 |
| 2024-06-04 | 905.00 | 930.00 | 905.00 | 930.00 | 4,650.00 | 3,771 |
| 2024-06-03 | 890.00 | 936.00 | 890.00 | 915.00 | 4,575.00 | 2,943 |
| 2024-05-31 | 954.00 | 954.00 | 906.00 | 907.00 | 4,535.00 | 7,007 |
| 2024-05-30 | 918.00 | 922.00 | 906.00 | 906.00 | 4,530.00 | 2,087 |
| 2024-05-29 | 891.00 | 930.00 | 891.00 | 918.00 | 4,590.00 | 13,377 |
| 2024-05-28 | 895.00 | 905.00 | 887.00 | 891.00 | 4,455.00 | 2,387 |
| 2024-05-27 | 883.00 | 910.00 | 883.00 | 895.00 | 4,475.00 | 4,835 |
| 2024-05-24 | 955.00 | 955.00 | 886.00 | 886.00 | 4,430.00 | 15,551 |
| 2024-05-23 | 966.00 | 966.00 | 920.00 | 931.00 | 4,655.00 | 23,599 |
| 2024-05-22 | 969.00 | 980.00 | 935.00 | 966.00 | 4,830.00 | 10,988 |
| 2024-05-21 | 973.00 | 979.00 | 960.00 | 966.00 | 4,830.00 | 6,178 |
| 2024-05-20 | 964.00 | 974.00 | 962.00 | 970.00 | 4,850.00 | 5,767 |
| 2024-05-17 | 979.00 | 990.00 | 963.00 | 974.00 | 4,870.00 | 12,786 |
| 2024-05-16 | 980.00 | 998.00 | 975.00 | 976.00 | 4,880.00 | 2,624 |
| 2024-05-14 | 975.00 | 979.00 | 965.00 | 970.00 | 4,850.00 | 2,425 |
| 2024-05-13 | 994.00 | 999.00 | 975.00 | 975.00 | 4,875.00 | 8,268 |
| 2024-05-10 | 995.00 | 998.00 | 980.00 | 994.00 | 4,970.00 | 3,670 |
| 2024-05-09 | 990.00 | 1,010.00 | 986.00 | 998.00 | 4,990.00 | 7,974 |
| 2024-05-08 | 987.00 | 1,008.00 | 979.00 | 986.00 | 4,930.00 | 9,180 |
| 2024-05-07 | 985.00 | 992.00 | 976.00 | 987.00 | 4,935.00 | 4,521 |
| 2024-05-03 | 986.00 | 1,010.00 | 963.00 | 985.00 | 4,925.00 | 5,254 |
| 2024-05-02 | 986.00 | 998.00 | 980.00 | 993.00 | 4,965.00 | 4,290 |
| 2024-04-30 | 971.00 | 1,065.00 | 971.00 | 986.00 | 4,930.00 | 26,718 |
| 2024-04-29 | 971.00 | 979.00 | 960.00 | 968.00 | 4,840.00 | 3,995 |
| 2024-04-26 | 960.00 | 977.00 | 956.00 | 971.00 | 4,855.00 | 19,280 |
| 2024-04-25 | 971.00 | 990.00 | 962.00 | 967.00 | 4,835.00 | 3,701 |
| 2024-04-24 | 998.00 | 998.00 | 967.00 | 970.00 | 4,850.00 | 2,615 |
| 2024-04-23 | 998.00 | 998.00 | 967.00 | 967.00 | 4,835.00 | 5,350 |
| 2024-04-22 | 970.00 | 988.00 | 956.00 | 965.00 | 4,825.00 | 4,793 |
| 2024-04-19 | 980.00 | 995.00 | 932.00 | 970.00 | 4,850.00 | 13,505 |
| 2024-04-18 | 990.00 | 1,019.00 | 990.00 | 990.00 | 4,950.00 | 3,012 |
| 2024-04-17 | 972.00 | 1,014.00 | 972.00 | 990.00 | 4,950.00 | 8,693 |
| 2024-04-16 | 984.00 | 1,000.00 | 929.00 | 995.00 | 4,975.00 | 11,615 |
| 2024-04-15 | 1,004.00 | 1,021.00 | 990.00 | 1,003.00 | 5,015.00 | 16,667 |
| 2024-04-12 | 988.00 | 1,009.00 | 988.00 | 1,000.00 | 5,000.00 | 17,963 |
| 2024-04-11 | 970.00 | 988.00 | 953.00 | 988.00 | 4,940.00 | 5,138 |
| 2024-04-09 | 977.00 | 986.00 | 960.00 | 970.00 | 4,850.00 | 5,833 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.