Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 444.00 | 460.00 | 444.00 | 455.00 | 2,275.00 | 16,626 |
| 2026-03-31 | 445.00 | 453.00 | 439.00 | 440.00 | 2,200.00 | 14,430 |
| 2026-03-30 | 455.00 | 461.00 | 441.00 | 445.00 | 2,225.00 | 25,055 |
| 2026-03-27 | 468.00 | 474.00 | 440.00 | 450.00 | 2,250.00 | 28,925 |
| 2026-03-26 | 471.00 | 471.00 | 457.00 | 467.00 | 2,335.00 | 20,293 |
| 2026-03-25 | 460.00 | 484.00 | 460.00 | 471.00 | 2,355.00 | 24,224 |
| 2026-03-24 | 451.00 | 490.00 | 451.00 | 460.00 | 2,300.00 | 48,137 |
| 2026-03-23 | 465.00 | 469.00 | 442.00 | 443.00 | 2,215.00 | 26,842 |
| 2026-03-20 | 469.00 | 475.00 | 453.00 | 462.00 | 2,310.00 | 16,508 |
| 2026-03-19 | 489.00 | 489.00 | 452.00 | 458.00 | 2,290.00 | 46,239 |
| 2026-03-18 | 487.00 | 501.00 | 472.00 | 479.00 | 2,395.00 | 60,912 |
| 2026-03-17 | 467.00 | 502.00 | 467.00 | 487.00 | 2,435.00 | 38,984 |
| 2026-03-16 | 479.00 | 487.00 | 432.00 | 467.00 | 2,335.00 | 74,114 |
| 2026-03-13 | 476.00 | 495.00 | 460.00 | 479.00 | 2,395.00 | 38,222 |
| 2026-03-12 | 472.00 | 484.00 | 464.00 | 472.00 | 2,360.00 | 53,412 |
| 2026-03-11 | 480.00 | 491.00 | 458.00 | 472.00 | 2,360.00 | 82,143 |
| 2026-03-10 | 429.00 | 489.00 | 422.00 | 478.00 | 2,390.00 | 300,239 |
| 2026-03-09 | 530.00 | 532.00 | 506.00 | 524.00 | 2,620.00 | 43,138 |
| 2026-03-06 | 556.00 | 584.00 | 533.00 | 553.00 | 2,765.00 | 42,108 |
| 2026-03-05 | 541.00 | 583.00 | 541.00 | 556.00 | 2,780.00 | 47,041 |
| 2026-03-04 | 568.00 | 568.00 | 499.00 | 535.00 | 2,675.00 | 147,154 |
| 2026-03-03 | 604.00 | 606.00 | 570.00 | 579.00 | 2,895.00 | 141,940 |
| 2026-02-27 | 620.00 | 635.00 | 602.00 | 621.00 | 3,105.00 | 154,264 |
| 2026-02-26 | 637.00 | 644.00 | 610.00 | 627.00 | 3,135.00 | 208,013 |
| 2026-02-25 | 631.00 | 724.00 | 621.00 | 637.00 | 3,185.00 | 960,525 |
| 2026-02-24 | 584.00 | 636.00 | 565.00 | 621.00 | 3,105.00 | 356,534 |
| 2026-02-23 | 574.00 | 589.00 | 568.00 | 579.00 | 2,895.00 | 56,393 |
| 2026-02-20 | 583.00 | 587.00 | 563.00 | 578.00 | 2,890.00 | 88,046 |
| 2026-02-19 | 583.00 | 618.00 | 557.00 | 583.00 | 2,915.00 | 98,833 |
| 2026-02-13 | 598.00 | 657.00 | 560.00 | 583.00 | 2,915.00 | 380,999 |
| 2026-02-12 | 557.00 | 650.00 | 550.00 | 601.00 | 3,005.00 | 659,499 |
| 2026-02-11 | 562.00 | 586.00 | 532.00 | 564.00 | 2,820.00 | 390,900 |
| 2026-02-10 | 517.00 | 665.00 | 517.00 | 562.00 | 2,810.00 | 2,357,370 |
| 2026-02-09 | 516.00 | 531.00 | 509.00 | 512.00 | 2,560.00 | 43,683 |
| 2026-02-06 | 529.00 | 541.00 | 510.00 | 511.00 | 2,555.00 | 47,233 |
| 2026-02-05 | 565.00 | 565.00 | 525.00 | 540.00 | 2,700.00 | 88,341 |
| 2026-02-04 | 555.00 | 568.00 | 540.00 | 566.00 | 2,830.00 | 34,246 |
| 2026-02-03 | 562.00 | 585.00 | 550.00 | 550.00 | 2,750.00 | 28,695 |
| 2026-02-02 | 569.00 | 583.00 | 559.00 | 566.00 | 2,830.00 | 46,259 |
| 2026-01-30 | 581.00 | 595.00 | 565.00 | 574.00 | 2,870.00 | 33,159 |
| 2026-01-29 | 601.00 | 608.00 | 577.00 | 583.00 | 2,915.00 | 47,385 |
| 2026-01-28 | 600.00 | 610.00 | 591.00 | 601.00 | 3,005.00 | 28,766 |
| 2026-01-27 | 613.00 | 625.00 | 590.00 | 600.00 | 3,000.00 | 35,895 |
| 2026-01-26 | 614.00 | 619.00 | 594.00 | 613.00 | 3,065.00 | 36,885 |
| 2026-01-23 | 604.00 | 626.00 | 595.00 | 613.00 | 3,065.00 | 47,332 |
| 2026-01-22 | 587.00 | 630.00 | 573.00 | 604.00 | 3,020.00 | 59,414 |
| 2026-01-21 | 591.00 | 595.00 | 570.00 | 586.00 | 2,930.00 | 29,314 |
| 2026-01-20 | 591.00 | 597.00 | 561.00 | 591.00 | 2,955.00 | 52,030 |
| 2026-01-19 | 578.00 | 594.00 | 572.00 | 591.00 | 2,955.00 | 37,780 |
| 2026-01-16 | 583.00 | 583.00 | 569.00 | 578.00 | 2,890.00 | 35,418 |
| 2026-01-15 | 604.00 | 604.00 | 583.00 | 583.00 | 2,915.00 | 61,143 |
| 2026-01-14 | 614.00 | 618.00 | 586.00 | 604.00 | 3,020.00 | 68,778 |
| 2026-01-13 | 568.00 | 661.00 | 562.00 | 615.00 | 3,075.00 | 468,796 |
| 2026-01-12 | 562.00 | 573.00 | 556.00 | 568.00 | 2,840.00 | 23,062 |
| 2026-01-09 | 566.00 | 566.00 | 560.00 | 562.00 | 2,810.00 | 12,688 |
| 2026-01-08 | 580.00 | 580.00 | 565.00 | 566.00 | 2,830.00 | 10,058 |
| 2026-01-07 | 568.00 | 584.00 | 564.00 | 580.00 | 2,900.00 | 21,496 |
| 2026-01-06 | 574.00 | 574.00 | 557.00 | 568.00 | 2,840.00 | 28,344 |
| 2026-01-05 | 585.00 | 585.00 | 570.00 | 579.00 | 2,895.00 | 33,024 |
| 2026-01-02 | 590.00 | 590.00 | 555.00 | 587.00 | 2,935.00 | 43,916 |
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.