Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 960.00 | 977.00 | 953.00 | 977.00 | 4,885.00 | 5,539 |
| 2024-04-05 | 983.00 | 983.00 | 960.00 | 968.00 | 4,840.00 | 15,189 |
| 2024-04-04 | 984.00 | 992.00 | 978.00 | 983.00 | 4,915.00 | 19,768 |
| 2024-04-03 | 983.00 | 1,004.00 | 980.00 | 983.00 | 4,915.00 | 18,103 |
| 2024-04-02 | 1,020.00 | 1,020.00 | 982.00 | 1,009.00 | 5,045.00 | 52,753 |
| 2024-04-01 | 933.00 | 1,212.00 | 933.00 | 1,016.00 | 5,080.00 | 711,710 |
| 2024-03-29 | 920.00 | 994.00 | 919.00 | 933.00 | 4,665.00 | 35,464 |
| 2024-03-28 | 907.00 | 920.00 | 906.00 | 919.00 | 4,595.00 | 11,348 |
| 2024-03-27 | 905.00 | 924.00 | 904.00 | 906.00 | 4,530.00 | 10,474 |
| 2024-03-26 | 898.00 | 928.00 | 897.00 | 905.00 | 4,525.00 | 11,849 |
| 2024-03-25 | 945.00 | 945.00 | 911.00 | 912.00 | 4,560.00 | 14,860 |
| 2024-03-22 | 943.00 | 950.00 | 915.00 | 918.00 | 4,590.00 | 10,565 |
| 2024-03-21 | 942.00 | 965.00 | 918.00 | 943.00 | 4,715.00 | 33,976 |
| 2024-03-20 | 937.00 | 945.00 | 893.00 | 929.00 | 4,645.00 | 76,492 |
| 2024-03-19 | 930.00 | 1,163.00 | 926.00 | 958.00 | 4,790.00 | 1,280,429 |
| 2024-03-18 | 886.00 | 910.00 | 886.00 | 895.00 | 4,475.00 | 15,373 |
| 2024-03-15 | 915.00 | 926.00 | 886.00 | 894.00 | 4,470.00 | 10,128 |
| 2024-03-14 | 937.00 | 937.00 | 900.00 | 915.00 | 4,575.00 | 11,067 |
| 2024-03-13 | 922.00 | 985.00 | 918.00 | 924.00 | 4,620.00 | 33,109 |
| 2024-03-12 | 966.00 | 968.00 | 889.00 | 922.00 | 4,610.00 | 53,122 |
| 2024-03-11 | 986.00 | 990.00 | 964.00 | 964.00 | 4,820.00 | 8,806 |
| 2024-03-08 | 990.00 | 990.00 | 977.00 | 986.00 | 4,930.00 | 8,147 |
| 2024-03-07 | 1,001.00 | 1,001.00 | 981.00 | 990.00 | 4,950.00 | 6,250 |
| 2024-03-06 | 1,006.00 | 1,025.00 | 996.00 | 1,001.00 | 5,005.00 | 3,190 |
| 2024-03-05 | 1,005.00 | 1,014.00 | 995.00 | 1,006.00 | 5,030.00 | 6,917 |
| 2024-03-04 | 1,005.00 | 1,035.00 | 998.00 | 1,005.00 | 5,025.00 | 12,069 |
| 2024-02-29 | 1,050.00 | 1,062.00 | 999.00 | 999.00 | 4,995.00 | 8,397 |
| 2024-02-28 | 1,041.00 | 1,060.00 | 1,035.00 | 1,050.00 | 5,250.00 | 6,791 |
| 2024-02-27 | 1,034.00 | 1,070.00 | 1,017.00 | 1,045.00 | 5,225.00 | 13,808 |
| 2024-02-26 | 1,001.00 | 1,029.00 | 1,000.00 | 1,029.00 | 5,145.00 | 15,566 |
| 2024-02-23 | 1,077.00 | 1,077.00 | 985.00 | 998.00 | 4,990.00 | 65,386 |
| 2024-02-22 | 1,095.00 | 1,095.00 | 1,068.00 | 1,077.00 | 5,385.00 | 11,378 |
| 2024-02-21 | 1,110.00 | 1,110.00 | 1,077.00 | 1,095.00 | 5,475.00 | 17,284 |
| 2024-02-20 | 1,118.00 | 1,118.00 | 1,108.00 | 1,110.00 | 5,550.00 | 7,174 |
| 2024-02-19 | 1,123.00 | 1,123.00 | 1,110.00 | 1,118.00 | 5,590.00 | 6,201 |
| 2024-02-16 | 1,132.00 | 1,133.00 | 1,114.00 | 1,123.00 | 5,615.00 | 5,792 |
| 2024-02-15 | 1,143.00 | 1,143.00 | 1,110.00 | 1,132.00 | 5,660.00 | 11,914 |
| 2024-02-14 | 1,146.00 | 1,146.00 | 1,122.00 | 1,143.00 | 5,715.00 | 6,977 |
| 2024-02-13 | 1,151.00 | 1,151.00 | 1,129.00 | 1,146.00 | 5,730.00 | 6,456 |
| 2024-02-08 | 1,147.00 | 1,155.00 | 1,125.00 | 1,151.00 | 5,755.00 | 7,117 |
| 2024-02-07 | 1,154.00 | 1,154.00 | 1,126.00 | 1,147.00 | 5,735.00 | 5,965 |
| 2024-02-06 | 1,156.00 | 1,160.00 | 1,125.00 | 1,154.00 | 5,770.00 | 8,278 |
| 2024-02-05 | 1,152.00 | 1,157.00 | 1,122.00 | 1,156.00 | 5,780.00 | 6,636 |
| 2024-02-02 | 1,120.00 | 1,156.00 | 1,120.00 | 1,152.00 | 5,760.00 | 9,648 |
| 2024-02-01 | 1,233.00 | 1,234.00 | 1,102.00 | 1,120.00 | 5,600.00 | 79,010 |
| 2024-01-31 | 1,112.00 | 1,126.00 | 1,096.00 | 1,121.00 | 5,605.00 | 6,021 |
| 2024-01-30 | 1,107.00 | 1,123.00 | 1,094.00 | 1,112.00 | 5,560.00 | 11,691 |
| 2024-01-29 | 1,121.00 | 1,130.00 | 1,077.00 | 1,107.00 | 5,535.00 | 11,225 |
| 2024-01-26 | 1,116.00 | 1,124.00 | 1,088.00 | 1,121.00 | 5,605.00 | 7,946 |
| 2024-01-25 | 1,091.00 | 1,116.00 | 1,080.00 | 1,116.00 | 5,580.00 | 6,295 |
| 2024-01-24 | 1,134.00 | 1,145.00 | 1,102.00 | 1,125.00 | 5,625.00 | 9,362 |
| 2024-01-23 | 1,140.00 | 1,165.00 | 1,118.00 | 1,145.00 | 5,725.00 | 3,478 |
| 2024-01-22 | 1,150.00 | 1,157.00 | 1,135.00 | 1,154.00 | 5,770.00 | 4,014 |
| 2024-01-19 | 1,130.00 | 1,155.00 | 1,118.00 | 1,141.00 | 5,705.00 | 3,996 |
| 2024-01-18 | 1,106.00 | 1,132.00 | 1,101.00 | 1,130.00 | 5,650.00 | 3,840 |
| 2024-01-17 | 1,126.00 | 1,133.00 | 1,065.00 | 1,121.00 | 5,605.00 | 5,238 |
| 2024-01-16 | 1,120.00 | 1,137.00 | 1,105.00 | 1,137.00 | 5,685.00 | 12,705 |
| 2024-01-15 | 1,097.00 | 1,122.00 | 1,097.00 | 1,120.00 | 5,600.00 | 6,696 |
| 2024-01-12 | 1,123.00 | 1,135.00 | 1,096.00 | 1,102.00 | 5,510.00 | 9,966 |
| 2024-01-11 | 1,118.00 | 1,121.00 | 1,095.00 | 1,109.00 | 5,545.00 | 6,363 |
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.