Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 1,773.00 | 1,796.00 | 1,750.00 | 1,796.00 | 8,980.00 | 23,068 |
| 2023-04-14 | 1,768.00 | 1,807.00 | 1,762.00 | 1,794.00 | 8,970.00 | 35,810 |
| 2023-04-13 | 1,757.00 | 1,785.00 | 1,737.00 | 1,768.00 | 8,840.00 | 28,602 |
| 2023-04-12 | 1,739.00 | 1,816.00 | 1,739.00 | 1,767.00 | 8,835.00 | 97,601 |
| 2023-04-11 | 1,663.00 | 1,732.00 | 1,600.00 | 1,717.00 | 8,585.00 | 31,399 |
| 2023-04-10 | 1,728.00 | 1,728.00 | 1,667.00 | 1,694.00 | 8,470.00 | 25,171 |
| 2023-04-07 | 1,740.00 | 1,740.00 | 1,697.00 | 1,716.00 | 8,580.00 | 15,755 |
| 2023-04-06 | 1,762.00 | 1,762.00 | 1,706.00 | 1,728.00 | 8,640.00 | 32,352 |
| 2023-04-05 | 1,735.00 | 1,801.00 | 1,720.00 | 1,779.00 | 8,895.00 | 49,672 |
| 2023-04-04 | 1,763.00 | 1,763.00 | 1,730.00 | 1,755.00 | 8,775.00 | 17,630 |
| 2023-04-03 | 1,732.00 | 1,758.00 | 1,707.00 | 1,758.00 | 8,790.00 | 24,816 |
| 2023-03-31 | 1,715.00 | 1,735.00 | 1,691.00 | 1,732.00 | 8,660.00 | 35,000 |
| 2023-03-30 | 1,733.00 | 1,733.00 | 1,703.00 | 1,732.00 | 8,660.00 | 23,760 |
| 2023-03-29 | 1,737.00 | 1,737.00 | 1,700.00 | 1,733.00 | 8,665.00 | 25,470 |
| 2023-03-28 | 1,690.00 | 1,734.00 | 1,687.00 | 1,734.00 | 8,670.00 | 31,501 |
| 2023-03-27 | 1,710.00 | 1,710.00 | 1,631.00 | 1,707.00 | 8,535.00 | 18,083 |
| 2023-03-24 | 1,680.00 | 1,726.00 | 1,679.00 | 1,705.00 | 8,525.00 | 32,395 |
| 2023-03-23 | 1,701.00 | 1,710.00 | 1,671.00 | 1,692.00 | 8,460.00 | 19,374 |
| 2023-03-22 | 1,701.00 | 1,724.00 | 1,680.00 | 1,703.00 | 8,515.00 | 20,880 |
| 2023-03-21 | 1,728.00 | 1,734.00 | 1,682.00 | 1,701.00 | 8,505.00 | 17,387 |
| 2023-03-20 | 1,708.00 | 1,743.00 | 1,708.00 | 1,728.00 | 8,640.00 | 19,330 |
| 2023-03-17 | 1,650.00 | 1,745.00 | 1,650.00 | 1,706.00 | 8,530.00 | 43,738 |
| 2023-03-16 | 1,635.00 | 1,659.00 | 1,600.00 | 1,657.00 | 8,285.00 | 15,999 |
| 2023-03-15 | 1,627.00 | 1,665.00 | 1,627.00 | 1,658.00 | 8,290.00 | 16,826 |
| 2023-03-14 | 1,715.00 | 1,715.00 | 1,615.00 | 1,633.00 | 8,165.00 | 33,779 |
| 2023-03-13 | 1,700.00 | 1,715.00 | 1,645.00 | 1,680.00 | 8,400.00 | 33,239 |
| 2023-03-10 | 1,768.00 | 1,768.00 | 1,691.00 | 1,724.00 | 8,620.00 | 45,244 |
| 2023-03-09 | 1,852.00 | 1,852.00 | 1,763.00 | 1,786.00 | 8,930.00 | 72,164 |
| 2023-03-08 | 1,870.00 | 1,879.00 | 1,833.00 | 1,845.00 | 9,225.00 | 64,810 |
| 2023-03-07 | 1,911.00 | 1,940.00 | 1,880.00 | 1,900.00 | 9,500.00 | 131,409 |
| 2023-03-06 | 1,868.00 | 1,916.00 | 1,852.00 | 1,895.00 | 9,475.00 | 81,676 |
| 2023-03-03 | 1,871.00 | 1,885.00 | 1,855.00 | 1,868.00 | 9,340.00 | 57,031 |
| 2023-03-02 | 1,888.00 | 1,933.00 | 1,870.00 | 1,871.00 | 9,355.00 | 93,370 |
| 2023-02-28 | 1,886.00 | 1,936.00 | 1,861.00 | 1,862.00 | 9,310.00 | 94,814 |
| 2023-02-27 | 1,901.00 | 1,930.00 | 1,857.00 | 1,898.00 | 9,490.00 | 107,328 |
| 2023-02-24 | 1,951.00 | 1,977.00 | 1,876.00 | 1,886.00 | 9,430.00 | 215,480 |
| 2023-02-23 | 2,030.00 | 2,045.00 | 1,926.00 | 1,958.00 | 9,790.00 | 413,423 |
| 2023-02-22 | 1,940.00 | 2,215.00 | 1,909.00 | 2,040.00 | 10,200.00 | 4,723,768 |
| 2023-02-21 | 1,831.00 | 2,155.00 | 1,789.00 | 1,903.00 | 9,515.00 | 1,164,386 |
| 2023-02-20 | 1,848.00 | 1,848.00 | 1,806.00 | 1,831.00 | 9,155.00 | 11,613 |
| 2023-02-17 | 1,861.00 | 1,869.00 | 1,812.00 | 1,828.00 | 9,140.00 | 27,190 |
| 2023-02-16 | 1,850.00 | 1,930.00 | 1,836.00 | 1,870.00 | 9,350.00 | 43,658 |
| 2023-02-15 | 1,900.00 | 1,911.00 | 1,831.00 | 1,850.00 | 9,250.00 | 49,666 |
| 2023-02-14 | 1,950.00 | 1,974.00 | 1,915.00 | 1,929.00 | 9,645.00 | 37,655 |
| 2023-02-13 | 1,988.00 | 1,994.00 | 1,922.00 | 1,952.00 | 9,760.00 | 26,004 |
| 2023-02-10 | 2,000.00 | 2,005.00 | 1,966.00 | 1,994.00 | 9,970.00 | 38,732 |
| 2023-02-09 | 1,996.00 | 2,025.00 | 1,996.00 | 2,015.00 | 10,075.00 | 45,273 |
| 2023-02-08 | 2,020.00 | 2,065.00 | 2,000.00 | 2,025.00 | 10,125.00 | 52,978 |
| 2023-02-07 | 1,976.00 | 2,030.00 | 1,976.00 | 2,030.00 | 10,150.00 | 33,625 |
| 2023-02-06 | 2,000.00 | 2,005.00 | 1,951.00 | 1,996.00 | 9,980.00 | 23,738 |
| 2023-02-03 | 1,983.00 | 2,015.00 | 1,969.00 | 2,005.00 | 10,025.00 | 33,791 |
| 2023-02-02 | 1,960.00 | 2,035.00 | 1,945.00 | 1,983.00 | 9,915.00 | 87,562 |
| 2023-02-01 | 1,950.00 | 1,964.00 | 1,935.00 | 1,961.00 | 9,805.00 | 22,189 |
| 2023-01-31 | 1,944.00 | 1,968.00 | 1,934.00 | 1,950.00 | 9,750.00 | 20,252 |
| 2023-01-30 | 1,983.00 | 1,983.00 | 1,922.00 | 1,969.00 | 9,845.00 | 29,197 |
| 2023-01-27 | 1,938.00 | 1,972.00 | 1,918.00 | 1,971.00 | 9,855.00 | 31,141 |
| 2023-01-26 | 1,911.00 | 1,938.00 | 1,911.00 | 1,938.00 | 9,690.00 | 21,032 |
| 2023-01-25 | 1,920.00 | 1,940.00 | 1,888.00 | 1,930.00 | 9,650.00 | 78,364 |
| 2023-01-20 | 1,905.00 | 1,910.00 | 1,850.00 | 1,905.00 | 9,525.00 | 24,799 |
| 2023-01-19 | 1,870.00 | 1,915.00 | 1,845.00 | 1,905.00 | 9,525.00 | 44,047 |
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.