Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,721.00 | 1,745.00 | 1,620.00 | 1,630.00 | 1,630.00 | 13,830 |
| 2026-07-21 | 1,636.00 | 1,745.00 | 1,567.00 | 1,719.00 | 1,719.00 | 20,784 |
| 2026-07-20 | 1,675.00 | 1,721.00 | 1,638.00 | 1,720.00 | 1,720.00 | 15,289 |
| 2026-07-16 | 1,692.00 | 1,750.00 | 1,658.00 | 1,721.00 | 1,721.00 | 6,532 |
| 2026-07-15 | 1,722.00 | 1,741.00 | 1,675.00 | 1,692.00 | 1,692.00 | 15,997 |
| 2026-07-14 | 1,787.00 | 1,787.00 | 1,665.00 | 1,741.00 | 1,741.00 | 22,877 |
| 2026-07-13 | 1,691.00 | 1,790.00 | 1,691.00 | 1,750.00 | 1,750.00 | 12,192 |
| 2026-07-10 | 1,630.00 | 1,726.00 | 1,614.00 | 1,691.00 | 1,691.00 | 31,379 |
| 2026-07-09 | 1,533.00 | 1,650.00 | 1,500.00 | 1,630.00 | 1,630.00 | 47,573 |
| 2026-07-08 | 1,589.00 | 1,637.00 | 1,436.00 | 1,597.00 | 1,597.00 | 24,399 |
| 2026-07-07 | 1,600.00 | 1,600.00 | 1,540.00 | 1,591.00 | 1,591.00 | 56,046 |
| 2026-07-06 | 1,432.00 | 1,665.00 | 1,432.00 | 1,550.00 | 1,550.00 | 119,837 |
| 2026-07-03 | 1,164.00 | 1,443.00 | 1,050.00 | 1,431.00 | 1,431.00 | 235,404 |
| 2026-07-02 | 1,217.00 | 1,223.00 | 1,145.00 | 1,164.00 | 1,164.00 | 42,430 |
| 2026-07-01 | 1,200.00 | 1,223.00 | 1,181.00 | 1,217.00 | 1,217.00 | 46,443 |
| 2026-06-30 | 1,237.00 | 1,239.00 | 1,180.00 | 1,200.00 | 1,200.00 | 27,226 |
| 2026-06-29 | 1,226.00 | 1,264.00 | 1,151.00 | 1,239.00 | 1,239.00 | 33,206 |
| 2026-06-26 | 1,247.00 | 1,299.00 | 1,216.00 | 1,247.00 | 1,247.00 | 18,289 |
| 2026-06-25 | 1,268.00 | 1,306.00 | 1,225.00 | 1,244.00 | 1,244.00 | 41,737 |
| 2026-06-24 | 1,295.00 | 1,345.00 | 1,220.00 | 1,277.00 | 1,277.00 | 27,387 |
| 2026-06-23 | 1,264.00 | 1,385.00 | 1,264.00 | 1,305.00 | 1,305.00 | 40,425 |
| 2026-06-22 | 1,364.00 | 1,375.00 | 1,230.00 | 1,259.00 | 1,259.00 | 130,561 |
| 2026-06-19 | 1,440.00 | 1,440.00 | 1,330.00 | 1,375.00 | 1,375.00 | 16,215 |
| 2026-06-18 | 1,465.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,440.00 | 9,691 |
| 2026-06-17 | 1,483.00 | 1,483.00 | 1,425.00 | 1,465.00 | 1,465.00 | 28,414 |
| 2026-06-16 | 1,516.00 | 1,528.00 | 1,460.00 | 1,483.00 | 1,483.00 | 8,787 |
| 2026-06-15 | 1,490.00 | 1,533.00 | 1,450.00 | 1,529.00 | 1,529.00 | 23,164 |
| 2026-06-12 | 1,460.00 | 1,598.00 | 1,453.00 | 1,484.00 | 1,484.00 | 35,200 |
| 2026-06-11 | 1,439.00 | 1,469.00 | 1,405.00 | 1,453.00 | 1,453.00 | 17,959 |
| 2026-06-10 | 1,470.00 | 1,485.00 | 1,402.00 | 1,455.00 | 1,455.00 | 29,254 |
| 2026-06-09 | 1,453.00 | 1,515.00 | 1,423.00 | 1,455.00 | 1,455.00 | 11,017 |
| 2026-06-08 | 1,570.00 | 1,570.00 | 1,410.00 | 1,453.00 | 1,453.00 | 24,140 |
| 2026-06-05 | 1,601.00 | 1,601.00 | 1,498.00 | 1,579.00 | 1,579.00 | 14,541 |
| 2026-06-04 | 1,470.00 | 1,674.00 | 1,465.00 | 1,601.00 | 1,601.00 | 69,853 |
| 2026-06-02 | 1,595.00 | 1,595.00 | 1,437.00 | 1,495.00 | 1,495.00 | 52,525 |
| 2026-06-01 | 1,630.00 | 1,638.00 | 1,573.00 | 1,602.00 | 1,602.00 | 38,159 |
| 2026-05-29 | 1,656.00 | 1,698.00 | 1,611.00 | 1,645.00 | 1,645.00 | 20,278 |
| 2026-05-28 | 1,679.00 | 1,700.00 | 1,640.00 | 1,656.00 | 1,656.00 | 36,588 |
| 2026-05-27 | 1,780.00 | 1,799.00 | 1,620.00 | 1,662.00 | 1,662.00 | 32,739 |
| 2026-05-26 | 1,859.00 | 1,859.00 | 1,754.00 | 1,780.00 | 1,780.00 | 36,854 |
| 2026-05-22 | 1,831.00 | 1,890.00 | 1,814.00 | 1,859.00 | 1,859.00 | 28,872 |
| 2026-05-21 | 1,747.00 | 1,831.00 | 1,703.00 | 1,817.00 | 1,817.00 | 31,378 |
| 2026-05-20 | 1,832.00 | 1,832.00 | 1,713.00 | 1,747.00 | 1,747.00 | 38,330 |
| 2026-05-19 | 1,832.00 | 1,936.00 | 1,800.00 | 1,832.00 | 1,832.00 | 35,440 |
| 2026-05-18 | 1,922.00 | 1,997.00 | 1,814.00 | 1,845.00 | 1,845.00 | 60,875 |
| 2026-05-15 | 2,070.00 | 2,100.00 | 1,917.00 | 1,922.00 | 1,922.00 | 48,977 |
| 2026-05-14 | 2,155.00 | 2,160.00 | 2,050.00 | 2,070.00 | 2,070.00 | 44,714 |
| 2026-05-13 | 2,070.00 | 2,160.00 | 2,050.00 | 2,155.00 | 2,155.00 | 39,289 |
| 2026-05-12 | 2,095.00 | 2,145.00 | 2,050.00 | 2,100.00 | 2,100.00 | 64,820 |
| 2026-05-11 | 2,170.00 | 2,240.00 | 2,060.00 | 2,095.00 | 2,095.00 | 76,252 |
| 2026-05-08 | 2,165.00 | 2,245.00 | 2,080.00 | 2,180.00 | 2,180.00 | 63,363 |
| 2026-05-07 | 2,260.00 | 2,260.00 | 2,135.00 | 2,175.00 | 2,175.00 | 69,300 |
| 2026-05-06 | 2,335.00 | 2,345.00 | 2,195.00 | 2,260.00 | 2,260.00 | 81,695 |
| 2026-05-04 | 2,555.00 | 2,565.00 | 2,285.00 | 2,325.00 | 2,325.00 | 123,019 |
| 2026-04-30 | 2,465.00 | 2,640.00 | 2,365.00 | 2,505.00 | 2,505.00 | 126,976 |
| 2026-04-29 | 2,570.00 | 3,005.00 | 2,340.00 | 2,465.00 | 2,465.00 | 443,315 |
| 2026-04-07 | 420.00 | 437.00 | 411.00 | 437.00 | 2,185.00 | 36,597 |
| 2026-04-06 | 439.00 | 451.00 | 411.00 | 420.00 | 2,100.00 | 50,474 |
| 2026-04-03 | 447.00 | 447.00 | 428.00 | 443.00 | 2,215.00 | 20,102 |
| 2026-04-02 | 455.00 | 460.00 | 439.00 | 443.00 | 2,215.00 | 19,918 |
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.