Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 590.00 | 590.00 | 555.00 | 587.00 | 2,935.00 | 43,916 |
| 2025-12-30 | 555.00 | 596.00 | 552.00 | 587.00 | 2,935.00 | 37,370 |
| 2025-12-29 | 583.00 | 583.00 | 543.00 | 555.00 | 2,775.00 | 35,158 |
| 2025-12-26 | 590.00 | 595.00 | 570.00 | 583.00 | 2,915.00 | 33,239 |
| 2025-12-24 | 580.00 | 603.00 | 570.00 | 590.00 | 2,950.00 | 43,037 |
| 2025-12-23 | 600.00 | 603.00 | 571.00 | 580.00 | 2,900.00 | 37,333 |
| 2025-12-22 | 589.00 | 605.00 | 587.00 | 595.00 | 2,975.00 | 118,088 |
| 2025-12-19 | 540.00 | 588.00 | 540.00 | 580.00 | 2,900.00 | 156,740 |
| 2025-12-18 | 526.00 | 540.00 | 521.00 | 535.00 | 2,675.00 | 22,210 |
| 2025-12-17 | 513.00 | 533.00 | 513.00 | 526.00 | 2,630.00 | 20,062 |
| 2025-12-16 | 521.00 | 527.00 | 506.00 | 513.00 | 2,565.00 | 15,389 |
| 2025-12-15 | 519.00 | 536.00 | 505.00 | 523.00 | 2,615.00 | 24,556 |
| 2025-12-12 | 516.00 | 521.00 | 503.00 | 519.00 | 2,595.00 | 17,963 |
| 2025-12-11 | 513.00 | 524.00 | 508.00 | 516.00 | 2,580.00 | 12,938 |
| 2025-12-10 | 521.00 | 525.00 | 511.00 | 513.00 | 2,565.00 | 15,714 |
| 2025-12-09 | 514.00 | 529.00 | 510.00 | 521.00 | 2,605.00 | 27,746 |
| 2025-12-08 | 514.00 | 520.00 | 510.00 | 514.00 | 2,570.00 | 13,758 |
| 2025-12-05 | 509.00 | 514.00 | 500.00 | 514.00 | 2,570.00 | 15,332 |
| 2025-12-04 | 508.00 | 510.00 | 500.00 | 509.00 | 2,545.00 | 16,862 |
| 2025-12-03 | 503.00 | 508.00 | 498.00 | 508.00 | 2,540.00 | 23,110 |
| 2025-12-02 | 499.00 | 501.00 | 494.00 | 498.00 | 2,490.00 | 20,692 |
| 2025-12-01 | 506.00 | 511.00 | 495.00 | 495.00 | 2,475.00 | 36,773 |
| 2025-11-28 | 505.00 | 510.00 | 500.00 | 505.00 | 2,525.00 | 8,569 |
| 2025-11-27 | 497.00 | 540.00 | 497.00 | 500.00 | 2,500.00 | 18,537 |
| 2025-11-26 | 508.00 | 508.00 | 491.00 | 493.00 | 2,465.00 | 16,463 |
| 2025-11-25 | 498.00 | 509.00 | 488.00 | 508.00 | 2,540.00 | 32,545 |
| 2025-11-24 | 527.00 | 527.00 | 497.00 | 498.00 | 2,490.00 | 16,068 |
| 2025-11-21 | 538.00 | 538.00 | 512.00 | 533.00 | 2,665.00 | 10,327 |
| 2025-11-20 | 516.00 | 539.00 | 516.00 | 539.00 | 2,695.00 | 19,318 |
| 2025-11-19 | 550.00 | 558.00 | 524.00 | 531.00 | 2,655.00 | 32,715 |
| 2025-11-18 | 558.00 | 559.00 | 545.00 | 553.00 | 2,765.00 | 27,337 |
| 2025-11-17 | 541.00 | 595.00 | 538.00 | 558.00 | 2,790.00 | 48,061 |
| 2025-11-14 | 548.00 | 557.00 | 541.00 | 541.00 | 2,705.00 | 14,835 |
| 2025-11-13 | 555.00 | 555.00 | 543.00 | 548.00 | 2,740.00 | 19,228 |
| 2025-11-12 | 546.00 | 556.00 | 538.00 | 555.00 | 2,775.00 | 26,493 |
| 2025-11-11 | 545.00 | 548.00 | 531.00 | 546.00 | 2,730.00 | 23,800 |
| 2025-11-10 | 504.00 | 549.00 | 502.00 | 545.00 | 2,725.00 | 28,919 |
| 2025-11-07 | 502.00 | 509.00 | 490.00 | 509.00 | 2,545.00 | 27,808 |
| 2025-11-06 | 503.00 | 524.00 | 499.00 | 502.00 | 2,510.00 | 24,036 |
| 2025-11-05 | 515.00 | 518.00 | 488.00 | 503.00 | 2,515.00 | 59,066 |
| 2025-11-04 | 526.00 | 534.00 | 504.00 | 512.00 | 2,560.00 | 23,577 |
| 2025-11-03 | 536.00 | 536.00 | 511.00 | 520.00 | 2,600.00 | 34,597 |
| 2025-10-31 | 539.00 | 550.00 | 516.00 | 536.00 | 2,680.00 | 44,594 |
| 2025-10-30 | 550.00 | 565.00 | 520.00 | 539.00 | 2,695.00 | 63,815 |
| 2025-10-29 | 558.00 | 558.00 | 550.00 | 550.00 | 2,750.00 | 23,660 |
| 2025-10-28 | 557.00 | 563.00 | 550.00 | 558.00 | 2,790.00 | 19,134 |
| 2025-10-27 | 556.00 | 563.00 | 553.00 | 557.00 | 2,785.00 | 19,173 |
| 2025-10-24 | 556.00 | 563.00 | 551.00 | 556.00 | 2,780.00 | 22,322 |
| 2025-10-23 | 559.00 | 567.00 | 553.00 | 556.00 | 2,780.00 | 19,181 |
| 2025-10-22 | 555.00 | 573.00 | 554.00 | 559.00 | 2,795.00 | 16,831 |
| 2025-10-21 | 563.00 | 570.00 | 551.00 | 553.00 | 2,765.00 | 40,932 |
← NewerPage 4 of 4 · 231 trading days
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.