Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,935.00 | 2,080.00 | 1,900.00 | 1,910.00 | 9,550.00 | 333,561 |
| 2023-01-17 | 1,905.00 | 1,950.00 | 1,890.00 | 1,925.00 | 9,625.00 | 28,158 |
| 2023-01-16 | 1,905.00 | 1,935.00 | 1,890.00 | 1,920.00 | 9,600.00 | 31,869 |
| 2023-01-13 | 1,905.00 | 1,910.00 | 1,875.00 | 1,905.00 | 9,525.00 | 17,358 |
| 2023-01-12 | 1,900.00 | 1,905.00 | 1,850.00 | 1,895.00 | 9,475.00 | 19,224 |
| 2023-01-11 | 1,880.00 | 1,900.00 | 1,875.00 | 1,890.00 | 9,450.00 | 19,772 |
| 2023-01-10 | 1,885.00 | 1,885.00 | 1,835.00 | 1,880.00 | 9,400.00 | 21,713 |
| 2023-01-09 | 1,820.00 | 1,890.00 | 1,815.00 | 1,880.00 | 9,400.00 | 26,270 |
| 2023-01-06 | 1,790.00 | 1,830.00 | 1,750.00 | 1,820.00 | 9,100.00 | 21,651 |
| 2023-01-05 | 1,775.00 | 1,795.00 | 1,725.00 | 1,780.00 | 8,900.00 | 20,147 |
| 2023-01-04 | 1,705.00 | 1,785.00 | 1,680.00 | 1,765.00 | 8,825.00 | 22,525 |
| 2023-01-03 | 1,670.00 | 1,765.00 | 1,630.00 | 1,720.00 | 8,600.00 | 29,242 |
| 2023-01-02 | 1,760.00 | 1,790.00 | 1,680.00 | 1,705.00 | 8,525.00 | 20,346 |
| 2022-12-29 | 1,790.00 | 1,790.00 | 1,700.00 | 1,760.00 | 8,800.00 | 30,669 |
| 2022-12-28 | 1,815.00 | 1,815.00 | 1,750.00 | 1,790.00 | 8,950.00 | 24,008 |
| 2022-12-27 | 1,815.00 | 1,875.00 | 1,810.00 | 1,810.00 | 9,050.00 | 21,308 |
| 2022-12-26 | 1,895.00 | 1,895.00 | 1,805.00 | 1,855.00 | 9,275.00 | 34,687 |
| 2022-12-23 | 1,925.00 | 1,935.00 | 1,845.00 | 1,895.00 | 9,475.00 | 57,646 |
| 2022-12-22 | 1,940.00 | 1,960.00 | 1,900.00 | 1,925.00 | 9,625.00 | 36,867 |
| 2022-12-21 | 1,960.00 | 1,975.00 | 1,925.00 | 1,960.00 | 9,800.00 | 18,529 |
| 2022-12-20 | 1,970.00 | 1,990.00 | 1,925.00 | 1,965.00 | 9,825.00 | 39,369 |
| 2022-12-19 | 1,990.00 | 1,995.00 | 1,960.00 | 1,995.00 | 9,975.00 | 24,271 |
| 2022-12-16 | 1,940.00 | 1,990.00 | 1,900.00 | 1,990.00 | 9,950.00 | 53,088 |
| 2022-12-15 | 1,970.00 | 1,980.00 | 1,945.00 | 1,960.00 | 9,800.00 | 17,453 |
| 2022-12-14 | 1,940.00 | 1,980.00 | 1,935.00 | 1,965.00 | 9,825.00 | 27,631 |
| 2022-12-13 | 1,940.00 | 2,030.00 | 1,935.00 | 1,950.00 | 9,750.00 | 34,163 |
| 2022-12-12 | 2,025.00 | 2,025.00 | 1,950.00 | 1,950.00 | 9,750.00 | 56,989 |
| 2022-12-09 | 2,025.00 | 2,080.00 | 1,980.00 | 2,025.00 | 10,125.00 | 156,235 |
| 2022-12-08 | 2,150.00 | 2,205.00 | 1,990.00 | 2,035.00 | 10,175.00 | 367,658 |
| 2022-12-07 | 2,005.00 | 2,095.00 | 1,915.00 | 2,010.00 | 10,050.00 | 161,509 |
| 2022-12-06 | 2,030.00 | 2,070.00 | 2,005.00 | 2,025.00 | 10,125.00 | 54,653 |
| 2022-12-05 | 2,100.00 | 2,115.00 | 2,035.00 | 2,055.00 | 10,275.00 | 82,961 |
| 2022-12-02 | 2,160.00 | 2,165.00 | 2,100.00 | 2,110.00 | 10,550.00 | 64,739 |
| 2022-12-01 | 2,210.00 | 2,210.00 | 2,150.00 | 2,160.00 | 10,800.00 | 73,949 |
| 2022-11-30 | 2,205.00 | 2,220.00 | 2,160.00 | 2,185.00 | 10,925.00 | 166,885 |
| 2022-11-29 | 2,095.00 | 2,185.00 | 2,095.00 | 2,185.00 | 10,925.00 | 158,306 |
| 2022-11-28 | 2,145.00 | 2,145.00 | 2,085.00 | 2,090.00 | 10,450.00 | 63,811 |
| 2022-11-25 | 2,180.00 | 2,185.00 | 2,090.00 | 2,100.00 | 10,500.00 | 99,239 |
| 2022-11-24 | 2,140.00 | 2,195.00 | 2,120.00 | 2,185.00 | 10,925.00 | 167,508 |
| 2022-11-23 | 2,095.00 | 2,160.00 | 2,060.00 | 2,110.00 | 10,550.00 | 188,138 |
| 2022-11-22 | 2,140.00 | 2,190.00 | 2,090.00 | 2,095.00 | 10,475.00 | 120,641 |
| 2022-11-21 | 2,135.00 | 2,190.00 | 2,115.00 | 2,145.00 | 10,725.00 | 126,232 |
| 2022-11-18 | 2,115.00 | 2,240.00 | 2,080.00 | 2,125.00 | 10,625.00 | 664,080 |
| 2022-11-17 | 2,195.00 | 2,205.00 | 2,085.00 | 2,085.00 | 10,425.00 | 191,272 |
| 2022-11-16 | 2,245.00 | 2,270.00 | 2,185.00 | 2,210.00 | 11,050.00 | 236,370 |
| 2022-11-15 | 2,130.00 | 2,315.00 | 2,100.00 | 2,245.00 | 11,225.00 | 1,387,769 |
| 2022-11-14 | 2,200.00 | 2,205.00 | 2,130.00 | 2,130.00 | 10,650.00 | 214,469 |
| 2022-11-11 | 2,120.00 | 2,180.00 | 2,070.00 | 2,170.00 | 10,850.00 | 460,124 |
| 2022-11-10 | 2,120.00 | 2,140.00 | 2,035.00 | 2,050.00 | 10,250.00 | 258,151 |
| 2022-11-09 | 2,135.00 | 2,175.00 | 2,105.00 | 2,160.00 | 10,800.00 | 164,346 |
| 2022-11-08 | 2,100.00 | 2,175.00 | 2,085.00 | 2,150.00 | 10,750.00 | 381,255 |
| 2022-11-07 | 2,070.00 | 2,160.00 | 2,045.00 | 2,080.00 | 10,400.00 | 353,455 |
| 2022-11-04 | 2,110.00 | 2,145.00 | 2,005.00 | 2,055.00 | 10,275.00 | 224,050 |
| 2022-11-03 | 2,140.00 | 2,260.00 | 2,080.00 | 2,090.00 | 10,450.00 | 1,252,729 |
| 2022-11-02 | 2,090.00 | 2,155.00 | 2,065.00 | 2,075.00 | 10,375.00 | 263,907 |
| 2022-11-01 | 2,110.00 | 2,220.00 | 2,080.00 | 2,095.00 | 10,475.00 | 895,106 |
| 2022-10-31 | 2,070.00 | 2,085.00 | 2,030.00 | 2,055.00 | 10,275.00 | 130,200 |
| 2022-10-28 | 2,090.00 | 2,135.00 | 2,030.00 | 2,040.00 | 10,200.00 | 282,224 |
| 2022-10-27 | 2,070.00 | 2,250.00 | 2,055.00 | 2,095.00 | 10,475.00 | 1,334,437 |
| 2022-10-26 | 2,060.00 | 2,180.00 | 2,030.00 | 2,070.00 | 10,350.00 | 586,477 |
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.