Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 624.00 | 625.00 | 599.00 | 607.00 | 3,035.00 | 30,466 |
| 2025-09-29 | 612.00 | 623.00 | 600.00 | 622.00 | 3,110.00 | 37,658 |
| 2025-09-26 | 605.00 | 605.00 | 590.00 | 603.00 | 3,015.00 | 41,757 |
| 2025-09-25 | 609.00 | 613.00 | 606.00 | 609.00 | 3,045.00 | 17,211 |
| 2025-09-24 | 610.00 | 613.00 | 605.00 | 609.00 | 3,045.00 | 14,608 |
| 2025-09-23 | 616.00 | 616.00 | 601.00 | 613.00 | 3,065.00 | 35,938 |
| 2025-09-22 | 618.00 | 618.00 | 606.00 | 617.00 | 3,085.00 | 46,349 |
| 2025-09-19 | 622.00 | 626.00 | 607.00 | 618.00 | 3,090.00 | 69,699 |
| 2025-09-18 | 620.00 | 633.00 | 611.00 | 620.00 | 3,100.00 | 28,958 |
| 2025-09-17 | 630.00 | 632.00 | 617.00 | 620.00 | 3,100.00 | 16,265 |
| 2025-09-16 | 625.00 | 631.00 | 613.00 | 623.00 | 3,115.00 | 22,610 |
| 2025-09-15 | 625.00 | 633.00 | 619.00 | 625.00 | 3,125.00 | 36,845 |
| 2025-09-12 | 618.00 | 626.00 | 607.00 | 623.00 | 3,115.00 | 46,489 |
| 2025-09-11 | 652.00 | 664.00 | 606.00 | 618.00 | 3,090.00 | 105,932 |
| 2025-09-10 | 649.00 | 666.00 | 641.00 | 652.00 | 3,260.00 | 31,569 |
| 2025-09-09 | 630.00 | 649.00 | 625.00 | 649.00 | 3,245.00 | 26,414 |
| 2025-09-08 | 632.00 | 667.00 | 632.00 | 635.00 | 3,175.00 | 52,165 |
| 2025-09-05 | 631.00 | 637.00 | 625.00 | 635.00 | 3,175.00 | 16,005 |
| 2025-09-04 | 622.00 | 635.00 | 617.00 | 631.00 | 3,155.00 | 19,941 |
| 2025-09-03 | 626.00 | 626.00 | 614.00 | 622.00 | 3,110.00 | 22,418 |
| 2025-09-02 | 624.00 | 630.00 | 620.00 | 628.00 | 3,140.00 | 8,894 |
| 2025-09-01 | 628.00 | 635.00 | 615.00 | 630.00 | 3,150.00 | 31,928 |
| 2025-08-29 | 625.00 | 633.00 | 621.00 | 629.00 | 3,145.00 | 21,632 |
| 2025-08-28 | 621.00 | 646.00 | 618.00 | 625.00 | 3,125.00 | 23,477 |
| 2025-08-27 | 627.00 | 630.00 | 615.00 | 627.00 | 3,135.00 | 17,462 |
| 2025-08-26 | 625.00 | 635.00 | 617.00 | 627.00 | 3,135.00 | 26,128 |
| 2025-08-25 | 612.00 | 633.00 | 612.00 | 633.00 | 3,165.00 | 29,811 |
| 2025-08-22 | 617.00 | 617.00 | 607.00 | 612.00 | 3,060.00 | 33,602 |
| 2025-08-21 | 622.00 | 627.00 | 612.00 | 617.00 | 3,085.00 | 32,511 |
| 2025-08-20 | 630.00 | 630.00 | 604.00 | 623.00 | 3,115.00 | 55,348 |
| 2025-08-19 | 660.00 | 660.00 | 623.00 | 630.00 | 3,150.00 | 102,768 |
| 2025-08-18 | 620.00 | 675.00 | 620.00 | 661.00 | 3,305.00 | 322,887 |
| 2025-08-14 | 611.00 | 615.00 | 604.00 | 610.00 | 3,050.00 | 18,751 |
| 2025-08-13 | 615.00 | 638.00 | 605.00 | 611.00 | 3,055.00 | 17,878 |
| 2025-08-12 | 614.00 | 629.00 | 605.00 | 615.00 | 3,075.00 | 23,310 |
| 2025-08-11 | 615.00 | 615.00 | 598.00 | 605.00 | 3,025.00 | 21,947 |
| 2025-08-08 | 608.00 | 613.00 | 601.00 | 604.00 | 3,020.00 | 21,392 |
| 2025-08-07 | 613.00 | 618.00 | 601.00 | 608.00 | 3,040.00 | 12,485 |
| 2025-08-06 | 635.00 | 640.00 | 600.00 | 613.00 | 3,065.00 | 40,853 |
| 2025-08-05 | 626.00 | 639.00 | 619.00 | 635.00 | 3,175.00 | 16,774 |
| 2025-08-04 | 625.00 | 632.00 | 606.00 | 625.00 | 3,125.00 | 22,542 |
| 2025-08-01 | 623.00 | 640.00 | 611.00 | 625.00 | 3,125.00 | 23,103 |
| 2025-07-31 | 639.00 | 643.00 | 627.00 | 635.00 | 3,175.00 | 25,895 |
| 2025-07-30 | 612.00 | 649.00 | 605.00 | 639.00 | 3,195.00 | 40,785 |
| 2025-07-29 | 604.00 | 620.00 | 598.00 | 613.00 | 3,065.00 | 11,807 |
| 2025-07-28 | 604.00 | 606.00 | 585.00 | 604.00 | 3,020.00 | 59,902 |
| 2025-07-25 | 610.00 | 612.00 | 600.00 | 604.00 | 3,020.00 | 17,527 |
| 2025-07-24 | 618.00 | 624.00 | 595.00 | 603.00 | 3,015.00 | 82,950 |
| 2025-07-23 | 613.00 | 622.00 | 606.00 | 618.00 | 3,090.00 | 25,327 |
| 2025-07-22 | 635.00 | 635.00 | 613.00 | 622.00 | 3,110.00 | 140,678 |
| 2025-07-21 | 637.00 | 641.00 | 624.00 | 635.00 | 3,175.00 | 51,735 |
| 2025-07-18 | 628.00 | 638.00 | 609.00 | 638.00 | 3,190.00 | 55,309 |
| 2025-07-17 | 630.00 | 641.00 | 617.00 | 628.00 | 3,140.00 | 56,869 |
| 2025-07-16 | 640.00 | 641.00 | 618.00 | 630.00 | 3,150.00 | 70,116 |
| 2025-07-15 | 635.00 | 655.00 | 630.00 | 642.00 | 3,210.00 | 63,024 |
| 2025-07-14 | 636.00 | 657.00 | 631.00 | 650.00 | 3,250.00 | 80,927 |
| 2025-07-11 | 648.00 | 648.00 | 635.00 | 636.00 | 3,180.00 | 33,375 |
| 2025-07-10 | 639.00 | 662.00 | 627.00 | 643.00 | 3,215.00 | 278,879 |
| 2025-07-09 | 671.00 | 677.00 | 643.00 | 645.00 | 3,225.00 | 81,057 |
| 2025-07-08 | 645.00 | 691.00 | 645.00 | 677.00 | 3,385.00 | 142,153 |
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.