Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,368.00 | 1,377.00 | 1,330.00 | 1,346.00 | 6,730.00 | 1,735 |
| 2023-10-12 | 1,340.00 | 1,365.00 | 1,337.00 | 1,362.00 | 6,810.00 | 2,545 |
| 2023-10-11 | 1,307.00 | 1,340.00 | 1,306.00 | 1,340.00 | 6,700.00 | 4,957 |
| 2023-10-10 | 1,340.00 | 1,345.00 | 1,281.00 | 1,307.00 | 6,535.00 | 11,480 |
| 2023-10-06 | 1,285.00 | 1,421.00 | 1,285.00 | 1,326.00 | 6,630.00 | 39,507 |
| 2023-10-05 | 1,292.00 | 1,310.00 | 1,281.00 | 1,310.00 | 6,550.00 | 9,025 |
| 2023-10-04 | 1,318.00 | 1,343.00 | 1,290.00 | 1,310.00 | 6,550.00 | 12,978 |
| 2023-09-27 | 1,303.00 | 1,350.00 | 1,303.00 | 1,344.00 | 6,720.00 | 6,071 |
| 2023-09-26 | 1,363.00 | 1,380.00 | 1,340.00 | 1,340.00 | 6,700.00 | 6,336 |
| 2023-09-25 | 1,362.00 | 1,396.00 | 1,355.00 | 1,363.00 | 6,815.00 | 10,611 |
| 2023-09-22 | 1,405.00 | 1,425.00 | 1,394.00 | 1,397.00 | 6,985.00 | 14,504 |
| 2023-09-21 | 1,477.00 | 1,477.00 | 1,424.00 | 1,424.00 | 7,120.00 | 18,455 |
| 2023-09-20 | 1,504.00 | 1,504.00 | 1,477.00 | 1,477.00 | 7,385.00 | 3,225 |
| 2023-09-19 | 1,527.00 | 1,527.00 | 1,480.00 | 1,505.00 | 7,525.00 | 6,837 |
| 2023-09-18 | 1,485.00 | 1,490.00 | 1,480.00 | 1,487.00 | 7,435.00 | 7,999 |
| 2023-09-15 | 1,470.00 | 1,500.00 | 1,470.00 | 1,485.00 | 7,425.00 | 3,557 |
| 2023-09-14 | 1,488.00 | 1,488.00 | 1,462.00 | 1,483.00 | 7,415.00 | 5,304 |
| 2023-09-13 | 1,505.00 | 1,511.00 | 1,478.00 | 1,488.00 | 7,440.00 | 14,780 |
| 2023-09-12 | 1,556.00 | 1,556.00 | 1,505.00 | 1,525.00 | 7,625.00 | 12,811 |
| 2023-09-11 | 1,560.00 | 1,592.00 | 1,540.00 | 1,556.00 | 7,780.00 | 21,699 |
| 2023-09-08 | 1,532.00 | 1,580.00 | 1,527.00 | 1,565.00 | 7,825.00 | 6,678 |
| 2023-09-07 | 1,562.00 | 1,600.00 | 1,534.00 | 1,563.00 | 7,815.00 | 9,179 |
| 2023-09-06 | 1,522.00 | 1,630.00 | 1,517.00 | 1,562.00 | 7,810.00 | 31,131 |
| 2023-09-05 | 1,530.00 | 1,570.00 | 1,520.00 | 1,560.00 | 7,800.00 | 7,030 |
| 2023-09-04 | 1,568.00 | 1,584.00 | 1,513.00 | 1,558.00 | 7,790.00 | 14,290 |
| 2023-09-01 | 1,563.00 | 1,587.00 | 1,545.00 | 1,568.00 | 7,840.00 | 13,221 |
| 2023-08-31 | 1,555.00 | 1,710.00 | 1,542.00 | 1,563.00 | 7,815.00 | 170,879 |
| 2023-08-30 | 1,545.00 | 1,551.00 | 1,532.00 | 1,550.00 | 7,750.00 | 4,396 |
| 2023-08-29 | 1,511.00 | 1,550.00 | 1,511.00 | 1,540.00 | 7,700.00 | 5,956 |
| 2023-08-28 | 1,560.00 | 1,570.00 | 1,510.00 | 1,521.00 | 7,605.00 | 6,500 |
| 2023-08-25 | 1,506.00 | 1,518.00 | 1,448.00 | 1,509.00 | 7,545.00 | 112,086 |
| 2023-08-24 | 1,522.00 | 1,537.00 | 1,506.00 | 1,519.00 | 7,595.00 | 6,421 |
| 2023-08-23 | 1,520.00 | 1,528.00 | 1,490.00 | 1,522.00 | 7,610.00 | 8,323 |
| 2023-08-22 | 1,539.00 | 1,539.00 | 1,502.00 | 1,520.00 | 7,600.00 | 8,336 |
| 2023-08-21 | 1,547.00 | 1,547.00 | 1,500.00 | 1,539.00 | 7,695.00 | 10,998 |
| 2023-08-18 | 1,550.00 | 1,550.00 | 1,490.00 | 1,547.00 | 7,735.00 | 6,957 |
| 2023-08-17 | 1,517.00 | 1,550.00 | 1,482.00 | 1,550.00 | 7,750.00 | 12,234 |
| 2023-08-16 | 1,568.00 | 1,589.00 | 1,522.00 | 1,560.00 | 7,800.00 | 13,616 |
| 2023-08-14 | 1,612.00 | 1,612.00 | 1,560.00 | 1,596.00 | 7,980.00 | 6,682 |
| 2023-08-11 | 1,571.00 | 1,619.00 | 1,560.00 | 1,612.00 | 8,060.00 | 11,400 |
| 2023-08-10 | 1,527.00 | 1,570.00 | 1,518.00 | 1,570.00 | 7,850.00 | 8,612 |
| 2023-08-09 | 1,560.00 | 1,579.00 | 1,545.00 | 1,564.00 | 7,820.00 | 6,101 |
| 2023-08-08 | 1,531.00 | 1,561.00 | 1,504.00 | 1,560.00 | 7,800.00 | 15,660 |
| 2023-08-07 | 1,535.00 | 1,569.00 | 1,520.00 | 1,561.00 | 7,805.00 | 12,248 |
| 2023-08-04 | 1,573.00 | 1,575.00 | 1,518.00 | 1,531.00 | 7,655.00 | 13,314 |
| 2023-08-03 | 1,535.00 | 1,583.00 | 1,524.00 | 1,573.00 | 7,865.00 | 13,812 |
| 2023-08-02 | 1,599.00 | 1,599.00 | 1,519.00 | 1,583.00 | 7,915.00 | 18,110 |
| 2023-08-01 | 1,556.00 | 1,599.00 | 1,556.00 | 1,594.00 | 7,970.00 | 11,991 |
| 2023-07-31 | 1,570.00 | 1,584.00 | 1,555.00 | 1,581.00 | 7,905.00 | 5,959 |
| 2023-07-28 | 1,531.00 | 1,568.00 | 1,503.00 | 1,560.00 | 7,800.00 | 8,959 |
| 2023-07-27 | 1,436.00 | 1,539.00 | 1,400.00 | 1,532.00 | 7,660.00 | 28,366 |
| 2023-07-26 | 1,527.00 | 1,540.00 | 1,395.00 | 1,460.00 | 7,300.00 | 80,597 |
| 2023-07-25 | 1,616.00 | 1,640.00 | 1,542.00 | 1,544.00 | 7,720.00 | 48,934 |
| 2023-07-24 | 1,656.00 | 1,669.00 | 1,614.00 | 1,639.00 | 8,195.00 | 30,200 |
| 2023-07-21 | 1,699.00 | 1,699.00 | 1,656.00 | 1,669.00 | 8,345.00 | 18,895 |
| 2023-07-20 | 1,705.00 | 1,705.00 | 1,666.00 | 1,699.00 | 8,495.00 | 11,904 |
| 2023-07-19 | 1,700.00 | 1,700.00 | 1,650.00 | 1,699.00 | 8,495.00 | 33,126 |
| 2023-07-18 | 1,712.00 | 1,720.00 | 1,681.00 | 1,699.00 | 8,495.00 | 30,680 |
| 2023-07-17 | 1,700.00 | 1,730.00 | 1,678.00 | 1,720.00 | 8,600.00 | 20,325 |
| 2023-07-14 | 1,750.00 | 1,750.00 | 1,692.00 | 1,711.00 | 8,555.00 | 35,007 |
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.