Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,326.00 | 1,369.00 | 1,301.00 | 1,362.00 | 1,362.00 | 8,824 |
| 2026-10-20 | 1,328.00 | 1,363.00 | 1,305.00 | 1,362.00 | 1,362.00 | 5,204 |
| 2026-10-19 | 1,331.00 | 1,349.00 | 1,300.00 | 1,322.00 | 1,322.00 | 6,679 |
| 2026-10-16 | 1,335.00 | 1,340.00 | 1,330.00 | 1,339.00 | 1,339.00 | 5,380 |
| 2026-10-15 | 1,384.00 | 1,391.00 | 1,348.00 | 1,355.00 | 1,355.00 | 5,519 |
| 2026-10-14 | 1,386.00 | 1,402.00 | 1,355.00 | 1,401.00 | 1,401.00 | 9,725 |
| 2026-10-13 | 1,369.00 | 1,412.00 | 1,352.00 | 1,377.00 | 1,377.00 | 79,399 |
| 2026-10-12 | 1,376.00 | 1,376.00 | 1,356.00 | 1,369.00 | 1,369.00 | 2,703 |
| 2026-10-08 | 1,425.00 | 1,425.00 | 1,371.00 | 1,376.00 | 1,376.00 | 14,150 |
| 2026-10-07 | 1,412.00 | 1,420.00 | 1,391.00 | 1,393.00 | 1,393.00 | 7,006 |
| 2026-10-06 | 1,400.00 | 1,428.00 | 1,351.00 | 1,420.00 | 1,420.00 | 9,605 |
| 2026-10-02 | 1,405.00 | 1,433.00 | 1,382.00 | 1,388.00 | 1,388.00 | 16,944 |
| 2026-10-01 | 1,378.00 | 1,435.00 | 1,350.00 | 1,353.00 | 1,353.00 | 31,399 |
| 2026-09-30 | 1,315.00 | 1,406.00 | 1,315.00 | 1,367.00 | 1,367.00 | 26,167 |
| 2026-09-29 | 1,397.00 | 1,397.00 | 1,140.00 | 1,305.00 | 1,305.00 | 40,836 |
| 2026-09-28 | 1,418.00 | 1,429.00 | 1,390.00 | 1,397.00 | 1,397.00 | 30,674 |
| 2026-09-23 | 1,458.00 | 1,458.00 | 1,405.00 | 1,418.00 | 1,418.00 | 24,752 |
| 2026-09-22 | 1,488.00 | 1,515.00 | 1,425.00 | 1,458.00 | 1,458.00 | 14,026 |
| 2026-09-21 | 1,440.00 | 1,451.00 | 1,422.00 | 1,440.00 | 1,440.00 | 5,652 |
| 2026-09-18 | 1,489.00 | 1,524.00 | 1,438.00 | 1,440.00 | 1,440.00 | 15,496 |
| 2026-09-17 | 1,490.00 | 1,550.00 | 1,438.00 | 1,489.00 | 1,489.00 | 9,788 |
| 2026-09-16 | 1,451.00 | 1,549.00 | 1,441.00 | 1,461.00 | 1,461.00 | 42,507 |
| 2026-09-15 | 1,517.00 | 1,517.00 | 1,427.00 | 1,445.00 | 1,445.00 | 12,961 |
| 2026-09-14 | 1,460.00 | 1,595.00 | 1,449.00 | 1,548.00 | 1,548.00 | 20,619 |
| 2026-09-11 | 1,515.00 | 1,515.00 | 1,398.00 | 1,463.00 | 1,463.00 | 32,083 |
| 2026-09-10 | 1,545.00 | 1,565.00 | 1,501.00 | 1,520.00 | 1,520.00 | 7,914 |
| 2026-09-09 | 1,463.00 | 1,545.00 | 1,443.00 | 1,506.00 | 1,506.00 | 13,991 |
| 2026-09-08 | 1,523.00 | 1,523.00 | 1,425.00 | 1,434.00 | 1,434.00 | 23,026 |
| 2026-09-07 | 1,628.00 | 1,628.00 | 1,490.00 | 1,490.00 | 1,490.00 | 22,583 |
| 2026-09-04 | 1,625.00 | 1,625.00 | 1,498.00 | 1,498.00 | 1,498.00 | 19,033 |
| 2026-09-03 | 1,682.00 | 1,682.00 | 1,515.00 | 1,528.00 | 1,528.00 | 12,443 |
| 2026-09-02 | 1,668.00 | 1,808.00 | 1,592.00 | 1,609.00 | 1,609.00 | 54,329 |
| 2026-09-01 | 1,699.00 | 1,699.00 | 1,580.00 | 1,630.00 | 1,630.00 | 11,215 |
| 2026-08-31 | 1,703.00 | 1,755.00 | 1,680.00 | 1,699.00 | 1,699.00 | 7,625 |
| 2026-08-28 | 1,665.00 | 1,733.00 | 1,620.00 | 1,732.00 | 1,732.00 | 1,951 |
| 2026-08-27 | 1,675.00 | 1,720.00 | 1,636.00 | 1,683.00 | 1,683.00 | 1,738 |
| 2026-08-26 | 1,665.00 | 1,728.00 | 1,630.00 | 1,675.00 | 1,675.00 | 3,178 |
| 2026-08-25 | 1,670.00 | 1,750.00 | 1,626.00 | 1,665.00 | 1,665.00 | 5,702 |
| 2026-08-24 | 1,711.00 | 1,735.00 | 1,650.00 | 1,734.00 | 1,734.00 | 6,091 |
| 2026-08-21 | 1,735.00 | 1,735.00 | 1,665.00 | 1,735.00 | 1,735.00 | 3,561 |
| 2026-08-20 | 1,680.00 | 1,755.00 | 1,660.00 | 1,718.00 | 1,718.00 | 10,986 |
| 2026-08-19 | 1,807.00 | 1,807.00 | 1,700.00 | 1,700.00 | 1,700.00 | 6,333 |
| 2026-08-18 | 1,890.00 | 1,898.00 | 1,816.00 | 1,822.00 | 1,822.00 | 5,900 |
| 2026-08-14 | 1,841.00 | 1,870.00 | 1,806.00 | 1,857.00 | 1,857.00 | 5,241 |
| 2026-08-13 | 1,877.00 | 1,886.00 | 1,803.00 | 1,840.00 | 1,840.00 | 6,857 |
| 2026-08-12 | 1,830.00 | 1,880.00 | 1,790.00 | 1,878.00 | 1,878.00 | 22,742 |
| 2026-08-11 | 1,759.00 | 1,858.00 | 1,737.00 | 1,823.00 | 1,823.00 | 8,689 |
| 2026-08-10 | 1,730.00 | 1,800.00 | 1,681.00 | 1,747.00 | 1,747.00 | 9,703 |
| 2026-08-07 | 1,617.00 | 1,688.00 | 1,617.00 | 1,676.00 | 1,676.00 | 10,651 |
| 2026-08-06 | 1,744.00 | 1,744.00 | 1,626.00 | 1,631.00 | 1,631.00 | 9,670 |
| 2026-08-05 | 1,700.00 | 1,700.00 | 1,609.00 | 1,697.00 | 1,697.00 | 5,847 |
| 2026-08-04 | 1,695.00 | 1,695.00 | 1,597.00 | 1,657.00 | 1,657.00 | 6,101 |
| 2026-08-03 | 1,620.00 | 1,665.00 | 1,579.00 | 1,657.00 | 1,657.00 | 5,264 |
| 2026-07-31 | 1,669.00 | 1,690.00 | 1,571.00 | 1,613.00 | 1,613.00 | 8,064 |
| 2026-07-30 | 1,616.00 | 1,669.00 | 1,491.00 | 1,669.00 | 1,669.00 | 7,674 |
| 2026-07-29 | 1,575.00 | 1,640.00 | 1,470.00 | 1,626.00 | 1,626.00 | 59,319 |
| 2026-07-28 | 1,659.00 | 1,659.00 | 1,492.00 | 1,641.00 | 1,641.00 | 8,088 |
| 2026-07-27 | 1,739.00 | 1,743.00 | 1,637.00 | 1,637.00 | 1,637.00 | 7,007 |
| 2026-07-24 | 1,734.00 | 1,750.00 | 1,650.00 | 1,739.00 | 1,739.00 | 8,933 |
| 2026-07-23 | 1,631.00 | 1,734.00 | 1,607.00 | 1,728.00 | 1,728.00 | 12,114 |
Page 1 of 4 · 230 trading daysOlder →
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.