Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 2,105.00 | 2,165.00 | 2,030.00 | 2,085.00 | 10,425.00 | 746,230 |
| 2022-10-24 | 2,025.00 | 2,125.00 | 1,995.00 | 2,055.00 | 10,275.00 | 534,307 |
| 2022-10-21 | 2,060.00 | 2,115.00 | 1,975.00 | 2,010.00 | 10,050.00 | 356,801 |
| 2022-10-20 | 2,135.00 | 2,250.00 | 2,015.00 | 2,070.00 | 10,350.00 | 869,789 |
| 2022-10-19 | 2,200.00 | 2,210.00 | 2,130.00 | 2,155.00 | 10,775.00 | 451,157 |
| 2022-10-18 | 2,310.00 | 2,355.00 | 2,115.00 | 2,205.00 | 11,025.00 | 1,935,693 |
| 2022-10-17 | 1,805.00 | 2,430.00 | 1,745.00 | 2,335.00 | 11,675.00 | 4,493,714 |
| 2022-10-14 | 1,890.00 | 1,960.00 | 1,855.00 | 1,870.00 | 9,350.00 | 387,238 |
| 2022-10-13 | 2,000.00 | 2,005.00 | 1,825.00 | 1,855.00 | 9,275.00 | 385,379 |
| 2022-10-12 | 1,870.00 | 2,220.00 | 1,815.00 | 2,000.00 | 10,000.00 | 3,348,272 |
| 2022-10-11 | 1,965.00 | 2,155.00 | 1,870.00 | 1,880.00 | 9,400.00 | 1,072,632 |
| 2022-10-07 | 2,120.00 | 2,185.00 | 1,980.00 | 2,000.00 | 10,000.00 | 1,494,527 |
| 2022-10-06 | 2,080.00 | 2,330.00 | 1,850.00 | 2,055.00 | 10,275.00 | 7,055,864 |
| 2022-10-05 | 1,500.00 | 1,935.00 | 1,425.00 | 1,935.00 | 9,675.00 | 1,408,581 |
| 2022-10-04 | 1,470.00 | 1,535.00 | 1,460.00 | 1,490.00 | 7,450.00 | 15,399 |
| 2022-09-30 | 1,450.00 | 1,485.00 | 1,400.00 | 1,470.00 | 7,350.00 | 21,972 |
| 2022-09-29 | 1,495.00 | 1,535.00 | 1,465.00 | 1,490.00 | 7,450.00 | 24,964 |
| 2022-09-28 | 1,510.00 | 1,535.00 | 1,440.00 | 1,490.00 | 7,450.00 | 50,123 |
| 2022-09-27 | 1,555.00 | 1,565.00 | 1,495.00 | 1,520.00 | 7,600.00 | 37,366 |
| 2022-09-26 | 1,660.00 | 1,665.00 | 1,530.00 | 1,555.00 | 7,775.00 | 57,546 |
| 2022-09-23 | 1,765.00 | 1,765.00 | 1,650.00 | 1,710.00 | 8,550.00 | 51,665 |
| 2022-09-22 | 1,770.00 | 1,800.00 | 1,715.00 | 1,770.00 | 8,850.00 | 41,366 |
| 2022-09-21 | 1,840.00 | 1,880.00 | 1,770.00 | 1,805.00 | 9,025.00 | 47,330 |
| 2022-09-20 | 1,840.00 | 1,885.00 | 1,825.00 | 1,855.00 | 9,275.00 | 47,239 |
| 2022-09-19 | 1,855.00 | 1,880.00 | 1,805.00 | 1,840.00 | 9,200.00 | 84,934 |
| 2022-09-16 | 1,905.00 | 1,940.00 | 1,865.00 | 1,895.00 | 9,475.00 | 60,140 |
| 2022-09-15 | 1,855.00 | 1,995.00 | 1,855.00 | 1,905.00 | 9,525.00 | 279,359 |
| 2022-09-14 | 1,840.00 | 1,875.00 | 1,815.00 | 1,875.00 | 9,375.00 | 32,916 |
| 2022-09-13 | 1,895.00 | 1,930.00 | 1,875.00 | 1,905.00 | 9,525.00 | 72,160 |
| 2022-09-08 | 1,900.00 | 1,905.00 | 1,845.00 | 1,875.00 | 9,375.00 | 62,099 |
| 2022-09-07 | 1,900.00 | 2,080.00 | 1,840.00 | 1,895.00 | 9,475.00 | 869,518 |
| 2022-09-06 | 1,845.00 | 1,905.00 | 1,825.00 | 1,895.00 | 9,475.00 | 73,749 |
| 2022-09-05 | 1,840.00 | 1,890.00 | 1,800.00 | 1,875.00 | 9,375.00 | 69,093 |
| 2022-09-02 | 1,860.00 | 1,955.00 | 1,830.00 | 1,865.00 | 9,325.00 | 144,059 |
| 2022-09-01 | 1,915.00 | 1,925.00 | 1,815.00 | 1,855.00 | 9,275.00 | 112,712 |
| 2022-08-31 | 1,890.00 | 1,960.00 | 1,890.00 | 1,930.00 | 9,650.00 | 149,288 |
| 2022-08-30 | 2,100.00 | 2,110.00 | 1,895.00 | 1,920.00 | 9,600.00 | 673,653 |
| 2022-08-29 | 1,935.00 | 1,980.00 | 1,900.00 | 1,960.00 | 9,800.00 | 344,755 |
| 2022-08-26 | 1,725.00 | 2,225.00 | 1,715.00 | 1,985.00 | 9,925.00 | 3,982,174 |
| 2022-08-25 | 1,690.00 | 1,730.00 | 1,670.00 | 1,715.00 | 8,575.00 | 19,188 |
| 2022-08-24 | 1,635.00 | 1,770.00 | 1,620.00 | 1,670.00 | 8,350.00 | 35,212 |
| 2022-08-23 | 1,670.00 | 1,670.00 | 1,615.00 | 1,620.00 | 8,100.00 | 16,970 |
| 2022-08-22 | 1,700.00 | 1,700.00 | 1,650.00 | 1,680.00 | 8,400.00 | 21,781 |
| 2022-08-19 | 1,730.00 | 1,745.00 | 1,695.00 | 1,715.00 | 8,575.00 | 31,601 |
| 2022-08-18 | 1,750.00 | 1,765.00 | 1,685.00 | 1,740.00 | 8,700.00 | 48,253 |
| 2022-08-17 | 1,960.00 | 1,965.00 | 1,780.00 | 1,780.00 | 8,900.00 | 255,308 |
| 2022-08-16 | 1,765.00 | 1,780.00 | 1,750.00 | 1,780.00 | 8,900.00 | 64,327 |
| 2022-08-12 | 1,765.00 | 1,770.00 | 1,740.00 | 1,770.00 | 8,850.00 | 11,187 |
| 2022-08-11 | 1,740.00 | 1,760.00 | 1,715.00 | 1,760.00 | 8,800.00 | 7,510 |
| 2022-08-10 | 1,720.00 | 1,760.00 | 1,715.00 | 1,730.00 | 8,650.00 | 9,336 |
| 2022-08-09 | 1,735.00 | 1,765.00 | 1,720.00 | 1,745.00 | 8,725.00 | 5,682 |
| 2022-08-08 | 1,785.00 | 1,785.00 | 1,725.00 | 1,750.00 | 8,750.00 | 9,062 |
| 2022-08-05 | 1,780.00 | 1,780.00 | 1,745.00 | 1,770.00 | 8,850.00 | 9,532 |
| 2022-08-04 | 1,740.00 | 1,765.00 | 1,725.00 | 1,765.00 | 8,825.00 | 9,105 |
| 2022-08-03 | 1,720.00 | 1,735.00 | 1,705.00 | 1,735.00 | 8,675.00 | 10,163 |
| 2022-08-02 | 1,770.00 | 1,770.00 | 1,695.00 | 1,720.00 | 8,600.00 | 12,457 |
| 2022-08-01 | 1,790.00 | 1,790.00 | 1,730.00 | 1,755.00 | 8,775.00 | 19,977 |
| 2022-07-29 | 1,785.00 | 1,805.00 | 1,730.00 | 1,760.00 | 8,800.00 | 18,899 |
| 2022-07-28 | 1,805.00 | 1,830.00 | 1,765.00 | 1,785.00 | 8,925.00 | 22,404 |
| 2022-07-27 | 1,770.00 | 1,805.00 | 1,700.00 | 1,790.00 | 8,950.00 | 27,337 |
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.