Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,124.00 | 1,130.00 | 1,102.00 | 1,118.00 | 5,590.00 | 4,078 |
| 2024-01-09 | 1,121.00 | 1,125.00 | 1,105.00 | 1,124.00 | 5,620.00 | 7,979 |
| 2024-01-08 | 1,125.00 | 1,128.00 | 1,109.00 | 1,121.00 | 5,605.00 | 7,087 |
| 2024-01-05 | 1,128.00 | 1,145.00 | 1,116.00 | 1,134.00 | 5,670.00 | 6,855 |
| 2024-01-04 | 1,143.00 | 1,149.00 | 1,121.00 | 1,145.00 | 5,725.00 | 2,653 |
| 2024-01-03 | 1,129.00 | 1,145.00 | 1,123.00 | 1,143.00 | 5,715.00 | 6,955 |
| 2024-01-02 | 1,168.00 | 1,168.00 | 1,122.00 | 1,129.00 | 5,645.00 | 5,852 |
| 2023-12-28 | 1,114.00 | 1,145.00 | 1,065.00 | 1,122.00 | 5,610.00 | 7,096 |
| 2023-12-27 | 1,114.00 | 1,126.00 | 1,103.00 | 1,122.00 | 5,610.00 | 3,656 |
| 2023-12-26 | 1,120.00 | 1,139.00 | 1,114.00 | 1,114.00 | 5,570.00 | 4,914 |
| 2023-12-22 | 1,140.00 | 1,150.00 | 1,129.00 | 1,145.00 | 5,725.00 | 2,361 |
| 2023-12-21 | 1,166.00 | 1,169.00 | 1,141.00 | 1,150.00 | 5,750.00 | 2,815 |
| 2023-12-20 | 1,166.00 | 1,169.00 | 1,133.00 | 1,166.00 | 5,830.00 | 3,098 |
| 2023-12-19 | 1,160.00 | 1,169.00 | 1,115.00 | 1,163.00 | 5,815.00 | 8,610 |
| 2023-12-18 | 1,170.00 | 1,170.00 | 1,117.00 | 1,148.00 | 5,740.00 | 8,109 |
| 2023-12-15 | 1,120.00 | 1,140.00 | 1,096.00 | 1,139.00 | 5,695.00 | 7,065 |
| 2023-12-14 | 1,121.00 | 1,136.00 | 1,090.00 | 1,120.00 | 5,600.00 | 16,771 |
| 2023-12-13 | 1,121.00 | 1,156.00 | 1,095.00 | 1,137.00 | 5,685.00 | 15,579 |
| 2023-12-12 | 1,122.00 | 1,122.00 | 1,101.00 | 1,120.00 | 5,600.00 | 5,040 |
| 2023-12-11 | 1,142.00 | 1,188.00 | 1,113.00 | 1,122.00 | 5,610.00 | 11,870 |
| 2023-12-08 | 1,173.00 | 1,184.00 | 1,100.00 | 1,142.00 | 5,710.00 | 25,206 |
| 2023-12-07 | 1,171.00 | 1,173.00 | 1,151.00 | 1,173.00 | 5,865.00 | 8,241 |
| 2023-12-06 | 1,181.00 | 1,181.00 | 1,160.00 | 1,172.00 | 5,860.00 | 12,144 |
| 2023-12-05 | 1,211.00 | 1,313.00 | 1,175.00 | 1,181.00 | 5,905.00 | 52,952 |
| 2023-12-04 | 1,203.00 | 1,220.00 | 1,198.00 | 1,211.00 | 6,055.00 | 5,566 |
| 2023-12-01 | 1,211.00 | 1,218.00 | 1,200.00 | 1,212.00 | 6,060.00 | 3,343 |
| 2023-11-30 | 1,225.00 | 1,253.00 | 1,205.00 | 1,211.00 | 6,055.00 | 3,648 |
| 2023-11-29 | 1,227.00 | 1,240.00 | 1,197.00 | 1,221.00 | 6,105.00 | 7,764 |
| 2023-11-28 | 1,216.00 | 1,230.00 | 1,210.00 | 1,227.00 | 6,135.00 | 8,080 |
| 2023-11-27 | 1,240.00 | 1,247.00 | 1,217.00 | 1,245.00 | 6,225.00 | 5,802 |
| 2023-11-24 | 1,235.00 | 1,249.00 | 1,229.00 | 1,236.00 | 6,180.00 | 2,120 |
| 2023-11-23 | 1,225.00 | 1,246.00 | 1,225.00 | 1,234.00 | 6,170.00 | 5,389 |
| 2023-11-22 | 1,260.00 | 1,260.00 | 1,221.00 | 1,226.00 | 6,130.00 | 1,831 |
| 2023-11-21 | 1,252.00 | 1,266.00 | 1,240.00 | 1,253.00 | 6,265.00 | 2,564 |
| 2023-11-20 | 1,249.00 | 1,252.00 | 1,232.00 | 1,252.00 | 6,260.00 | 2,933 |
| 2023-11-17 | 1,275.00 | 1,275.00 | 1,236.00 | 1,252.00 | 6,260.00 | 1,308 |
| 2023-11-16 | 1,230.00 | 1,275.00 | 1,210.00 | 1,275.00 | 6,375.00 | 11,478 |
| 2023-11-15 | 1,223.00 | 1,260.00 | 1,199.00 | 1,260.00 | 6,300.00 | 11,719 |
| 2023-11-14 | 1,205.00 | 1,224.00 | 1,190.00 | 1,223.00 | 6,115.00 | 4,052 |
| 2023-11-13 | 1,201.00 | 1,223.00 | 1,190.00 | 1,223.00 | 6,115.00 | 3,852 |
| 2023-11-10 | 1,222.00 | 1,241.00 | 1,203.00 | 1,223.00 | 6,115.00 | 2,674 |
| 2023-11-09 | 1,230.00 | 1,255.00 | 1,215.00 | 1,228.00 | 6,140.00 | 1,652 |
| 2023-11-08 | 1,240.00 | 1,262.00 | 1,230.00 | 1,254.00 | 6,270.00 | 3,377 |
| 2023-11-07 | 1,240.00 | 1,255.00 | 1,223.00 | 1,250.00 | 6,250.00 | 5,218 |
| 2023-11-06 | 1,241.00 | 1,269.00 | 1,180.00 | 1,240.00 | 6,200.00 | 11,181 |
| 2023-11-03 | 1,200.00 | 1,239.00 | 1,191.00 | 1,236.00 | 6,180.00 | 9,902 |
| 2023-11-02 | 1,144.00 | 1,198.00 | 1,144.00 | 1,198.00 | 5,990.00 | 9,251 |
| 2023-11-01 | 1,117.00 | 1,149.00 | 1,116.00 | 1,144.00 | 5,720.00 | 12,857 |
| 2023-10-31 | 1,178.00 | 1,191.00 | 1,113.00 | 1,117.00 | 5,585.00 | 3,996 |
| 2023-10-30 | 1,170.00 | 1,197.00 | 1,160.00 | 1,180.00 | 5,900.00 | 14,641 |
| 2023-10-27 | 1,190.00 | 1,192.00 | 1,150.00 | 1,192.00 | 5,960.00 | 5,940 |
| 2023-10-26 | 1,175.00 | 1,218.00 | 1,152.00 | 1,190.00 | 5,950.00 | 4,970 |
| 2023-10-25 | 1,231.00 | 1,245.00 | 1,205.00 | 1,219.00 | 6,095.00 | 4,798 |
| 2023-10-24 | 1,210.00 | 1,270.00 | 1,148.00 | 1,220.00 | 6,100.00 | 20,321 |
| 2023-10-23 | 1,215.00 | 1,255.00 | 1,195.00 | 1,195.00 | 5,975.00 | 13,384 |
| 2023-10-20 | 1,289.00 | 1,289.00 | 1,220.00 | 1,270.00 | 6,350.00 | 12,509 |
| 2023-10-19 | 1,320.00 | 1,348.00 | 1,270.00 | 1,314.00 | 6,570.00 | 14,984 |
| 2023-10-18 | 1,354.00 | 1,354.00 | 1,301.00 | 1,349.00 | 6,745.00 | 1,816 |
| 2023-10-17 | 1,305.00 | 1,370.00 | 1,305.00 | 1,338.00 | 6,690.00 | 1,677 |
| 2023-10-16 | 1,346.00 | 1,346.00 | 1,285.00 | 1,305.00 | 6,525.00 | 7,355 |
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.