Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 1,750.00 | 1,750.00 | 1,692.00 | 1,711.00 | 8,555.00 | 35,007 |
| 2023-07-13 | 1,721.00 | 1,764.00 | 1,718.00 | 1,727.00 | 8,635.00 | 27,586 |
| 2023-07-12 | 1,780.00 | 1,780.00 | 1,703.00 | 1,740.00 | 8,700.00 | 33,936 |
| 2023-07-11 | 1,750.00 | 1,785.00 | 1,712.00 | 1,743.00 | 8,715.00 | 29,927 |
| 2023-07-10 | 1,720.00 | 1,762.00 | 1,692.00 | 1,740.00 | 8,700.00 | 28,367 |
| 2023-07-07 | 1,757.00 | 1,777.00 | 1,720.00 | 1,728.00 | 8,640.00 | 26,285 |
| 2023-07-06 | 1,805.00 | 1,805.00 | 1,725.00 | 1,759.00 | 8,795.00 | 70,731 |
| 2023-07-05 | 1,808.00 | 1,826.00 | 1,765.00 | 1,805.00 | 9,025.00 | 50,826 |
| 2023-07-04 | 1,800.00 | 1,828.00 | 1,782.00 | 1,795.00 | 8,975.00 | 46,178 |
| 2023-07-03 | 1,783.00 | 1,808.00 | 1,770.00 | 1,808.00 | 9,040.00 | 36,757 |
| 2023-06-30 | 1,809.00 | 1,815.00 | 1,759.00 | 1,783.00 | 8,915.00 | 84,076 |
| 2023-06-29 | 1,792.00 | 1,950.00 | 1,753.00 | 1,815.00 | 9,075.00 | 855,321 |
| 2023-06-28 | 1,895.00 | 1,895.00 | 1,790.00 | 1,791.00 | 8,955.00 | 86,011 |
| 2023-06-27 | 1,894.00 | 1,911.00 | 1,860.00 | 1,893.00 | 9,465.00 | 81,874 |
| 2023-06-26 | 1,895.00 | 1,918.00 | 1,843.00 | 1,893.00 | 9,465.00 | 57,102 |
| 2023-06-23 | 1,884.00 | 1,926.00 | 1,841.00 | 1,890.00 | 9,450.00 | 130,666 |
| 2023-06-22 | 1,950.00 | 1,967.00 | 1,891.00 | 1,891.00 | 9,455.00 | 257,920 |
| 2023-06-21 | 1,905.00 | 1,970.00 | 1,851.00 | 1,890.00 | 9,450.00 | 609,539 |
| 2023-06-20 | 1,875.00 | 1,878.00 | 1,840.00 | 1,860.00 | 9,300.00 | 32,079 |
| 2023-06-19 | 1,895.00 | 1,899.00 | 1,839.00 | 1,875.00 | 9,375.00 | 52,282 |
| 2023-06-16 | 1,865.00 | 1,895.00 | 1,850.00 | 1,879.00 | 9,395.00 | 69,822 |
| 2023-06-15 | 1,865.00 | 1,910.00 | 1,836.00 | 1,880.00 | 9,400.00 | 47,517 |
| 2023-06-14 | 1,914.00 | 1,920.00 | 1,837.00 | 1,850.00 | 9,250.00 | 129,497 |
| 2023-06-13 | 1,930.00 | 1,938.00 | 1,901.00 | 1,914.00 | 9,570.00 | 113,674 |
| 2023-06-12 | 1,960.00 | 1,994.00 | 1,888.00 | 1,908.00 | 9,540.00 | 458,780 |
| 2023-06-09 | 1,884.00 | 1,913.00 | 1,870.00 | 1,913.00 | 9,565.00 | 138,638 |
| 2023-06-08 | 1,877.00 | 1,900.00 | 1,861.00 | 1,893.00 | 9,465.00 | 130,710 |
| 2023-06-07 | 1,890.00 | 1,932.00 | 1,870.00 | 1,908.00 | 9,540.00 | 448,423 |
| 2023-06-05 | 1,910.00 | 1,922.00 | 1,864.00 | 1,868.00 | 9,340.00 | 221,127 |
| 2023-06-02 | 2,200.00 | 2,235.00 | 1,898.00 | 1,930.00 | 9,650.00 | 2,636,896 |
| 2023-06-01 | 1,650.00 | 2,100.00 | 1,650.00 | 2,100.00 | 10,500.00 | 1,770,871 |
| 2023-05-31 | 1,595.00 | 1,620.00 | 1,595.00 | 1,618.00 | 8,090.00 | 9,329 |
| 2023-05-30 | 1,615.00 | 1,619.00 | 1,599.00 | 1,615.00 | 8,075.00 | 9,449 |
| 2023-05-26 | 1,600.00 | 1,621.00 | 1,592.00 | 1,615.00 | 8,075.00 | 10,305 |
| 2023-05-25 | 1,605.00 | 1,628.00 | 1,595.00 | 1,604.00 | 8,020.00 | 20,900 |
| 2023-05-24 | 1,610.00 | 1,650.00 | 1,590.00 | 1,621.00 | 8,105.00 | 18,784 |
| 2023-05-23 | 1,678.00 | 1,750.00 | 1,618.00 | 1,629.00 | 8,145.00 | 114,182 |
| 2023-05-22 | 1,638.00 | 1,638.00 | 1,615.00 | 1,625.00 | 8,125.00 | 11,922 |
| 2023-05-19 | 1,613.00 | 1,635.00 | 1,588.00 | 1,627.00 | 8,135.00 | 11,543 |
| 2023-05-18 | 1,600.00 | 1,612.00 | 1,572.00 | 1,612.00 | 8,060.00 | 11,696 |
| 2023-05-17 | 1,570.00 | 1,594.00 | 1,556.00 | 1,580.00 | 7,900.00 | 11,657 |
| 2023-05-16 | 1,566.00 | 1,605.00 | 1,540.00 | 1,574.00 | 7,870.00 | 25,617 |
| 2023-05-15 | 1,622.00 | 1,645.00 | 1,575.00 | 1,593.00 | 7,965.00 | 24,431 |
| 2023-05-12 | 1,667.00 | 1,667.00 | 1,632.00 | 1,638.00 | 8,190.00 | 13,367 |
| 2023-05-11 | 1,662.00 | 1,678.00 | 1,655.00 | 1,668.00 | 8,340.00 | 16,636 |
| 2023-05-10 | 1,680.00 | 1,700.00 | 1,620.00 | 1,661.00 | 8,305.00 | 14,241 |
| 2023-05-09 | 1,661.00 | 1,682.00 | 1,642.00 | 1,682.00 | 8,410.00 | 18,779 |
| 2023-05-08 | 1,663.00 | 1,700.00 | 1,663.00 | 1,697.00 | 8,485.00 | 13,424 |
| 2023-05-04 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 8,450.00 | 27,842 |
| 2023-05-03 | 1,709.00 | 1,720.00 | 1,666.00 | 1,702.00 | 8,510.00 | 28,350 |
| 2023-05-02 | 1,693.00 | 1,732.00 | 1,693.00 | 1,720.00 | 8,600.00 | 30,722 |
| 2023-04-28 | 1,724.00 | 1,753.00 | 1,691.00 | 1,693.00 | 8,465.00 | 82,368 |
| 2023-04-27 | 1,703.00 | 1,897.00 | 1,666.00 | 1,748.00 | 8,740.00 | 549,120 |
| 2023-04-26 | 1,700.00 | 1,720.00 | 1,651.00 | 1,707.00 | 8,535.00 | 19,580 |
| 2023-04-25 | 1,700.00 | 1,710.00 | 1,600.00 | 1,706.00 | 8,530.00 | 26,927 |
| 2023-04-24 | 1,700.00 | 1,712.00 | 1,652.00 | 1,695.00 | 8,475.00 | 17,660 |
| 2023-04-21 | 1,756.00 | 1,761.00 | 1,700.00 | 1,712.00 | 8,560.00 | 29,952 |
| 2023-04-20 | 1,808.00 | 1,817.00 | 1,733.00 | 1,762.00 | 8,810.00 | 45,983 |
| 2023-04-19 | 1,782.00 | 1,818.00 | 1,773.00 | 1,808.00 | 9,040.00 | 64,269 |
| 2023-04-18 | 1,788.00 | 1,818.00 | 1,750.00 | 1,783.00 | 8,915.00 | 33,314 |
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.