Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,725.00 | 1,835.00 | 1,720.00 | 1,765.00 | 8,825.00 | 99,561 |
| 2022-07-25 | 1,660.00 | 1,890.00 | 1,660.00 | 1,740.00 | 8,700.00 | 197,281 |
| 2022-07-22 | 1,675.00 | 1,680.00 | 1,650.00 | 1,675.00 | 8,375.00 | 16,681 |
| 2022-07-21 | 1,675.00 | 1,680.00 | 1,610.00 | 1,670.00 | 8,350.00 | 14,572 |
| 2022-07-20 | 1,640.00 | 1,725.00 | 1,640.00 | 1,675.00 | 8,375.00 | 63,526 |
| 2022-07-19 | 1,640.00 | 1,645.00 | 1,570.00 | 1,640.00 | 8,200.00 | 13,613 |
| 2022-07-18 | 1,525.00 | 1,725.00 | 1,525.00 | 1,640.00 | 8,200.00 | 78,658 |
| 2022-07-15 | 1,520.00 | 1,540.00 | 1,475.00 | 1,525.00 | 7,625.00 | 9,466 |
| 2022-07-14 | 1,535.00 | 1,565.00 | 1,500.00 | 1,515.00 | 7,575.00 | 9,944 |
| 2022-07-13 | 1,575.00 | 1,575.00 | 1,520.00 | 1,535.00 | 7,675.00 | 11,313 |
| 2022-07-12 | 1,615.00 | 1,630.00 | 1,525.00 | 1,560.00 | 7,800.00 | 15,590 |
| 2022-07-11 | 1,615.00 | 1,720.00 | 1,575.00 | 1,615.00 | 8,075.00 | 87,794 |
| 2022-07-08 | 1,600.00 | 1,630.00 | 1,585.00 | 1,600.00 | 8,000.00 | 17,094 |
| 2022-07-07 | 1,545.00 | 1,605.00 | 1,545.00 | 1,580.00 | 7,900.00 | 15,776 |
| 2022-07-06 | 1,550.00 | 1,575.00 | 1,520.00 | 1,555.00 | 7,775.00 | 12,130 |
| 2022-07-05 | 1,510.00 | 1,545.00 | 1,475.00 | 1,540.00 | 7,700.00 | 15,646 |
| 2022-07-04 | 1,540.00 | 1,555.00 | 1,450.00 | 1,510.00 | 7,550.00 | 19,948 |
| 2022-07-01 | 1,530.00 | 1,570.00 | 1,510.00 | 1,540.00 | 7,700.00 | 11,893 |
| 2022-06-30 | 1,670.00 | 1,670.00 | 1,505.00 | 1,575.00 | 7,875.00 | 29,317 |
| 2022-06-29 | 1,625.00 | 1,645.00 | 1,580.00 | 1,640.00 | 8,200.00 | 19,183 |
| 2022-06-28 | 1,595.00 | 1,650.00 | 1,590.00 | 1,625.00 | 8,125.00 | 15,486 |
| 2022-06-27 | 1,605.00 | 1,660.00 | 1,580.00 | 1,595.00 | 7,975.00 | 27,931 |
| 2022-06-24 | 1,450.00 | 1,590.00 | 1,450.00 | 1,565.00 | 7,825.00 | 38,950 |
| 2022-06-23 | 1,555.00 | 1,605.00 | 1,465.00 | 1,485.00 | 7,425.00 | 69,266 |
| 2022-06-22 | 1,785.00 | 1,785.00 | 1,575.00 | 1,590.00 | 7,950.00 | 47,393 |
| 2022-06-21 | 1,660.00 | 1,735.00 | 1,635.00 | 1,735.00 | 8,675.00 | 37,877 |
| 2022-06-20 | 1,825.00 | 1,825.00 | 1,635.00 | 1,675.00 | 8,375.00 | 67,415 |
| 2022-06-17 | 1,830.00 | 1,850.00 | 1,700.00 | 1,825.00 | 9,125.00 | 31,317 |
| 2022-06-16 | 1,900.00 | 1,970.00 | 1,835.00 | 1,870.00 | 9,350.00 | 71,141 |
| 2022-06-15 | 1,980.00 | 1,995.00 | 1,860.00 | 1,885.00 | 9,425.00 | 50,911 |
| 2022-06-14 | 2,020.00 | 2,080.00 | 1,960.00 | 2,000.00 | 10,000.00 | 38,645 |
| 2022-06-13 | 2,150.00 | 2,180.00 | 2,030.00 | 2,100.00 | 10,500.00 | 50,076 |
| 2022-06-10 | 2,300.00 | 2,300.00 | 2,170.00 | 2,180.00 | 10,900.00 | 56,294 |
| 2022-06-09 | 2,335.00 | 2,340.00 | 2,250.00 | 2,300.00 | 11,500.00 | 30,757 |
| 2022-06-08 | 2,355.00 | 2,385.00 | 2,300.00 | 2,350.00 | 11,750.00 | 25,418 |
| 2022-06-07 | 2,415.00 | 2,415.00 | 2,330.00 | 2,375.00 | 11,875.00 | 25,225 |
| 2022-06-03 | 2,385.00 | 2,435.00 | 2,385.00 | 2,405.00 | 12,025.00 | 14,734 |
| 2022-06-02 | 2,365.00 | 2,420.00 | 2,365.00 | 2,385.00 | 11,925.00 | 13,111 |
| 2022-05-31 | 2,420.00 | 2,425.00 | 2,365.00 | 2,420.00 | 12,100.00 | 16,983 |
| 2022-05-30 | 2,365.00 | 2,455.00 | 2,360.00 | 2,420.00 | 12,100.00 | 25,304 |
| 2022-05-27 | 2,430.00 | 2,430.00 | 2,340.00 | 2,360.00 | 11,800.00 | 14,544 |
| 2022-05-26 | 2,365.00 | 2,375.00 | 2,310.00 | 2,370.00 | 11,850.00 | 26,963 |
| 2022-05-25 | 2,395.00 | 2,415.00 | 2,305.00 | 2,360.00 | 11,800.00 | 40,246 |
| 2022-05-24 | 2,445.00 | 2,450.00 | 2,395.00 | 2,395.00 | 11,975.00 | 22,520 |
| 2022-05-23 | 2,580.00 | 2,580.00 | 2,455.00 | 2,470.00 | 12,350.00 | 38,251 |
| 2022-05-20 | 2,415.00 | 2,550.00 | 2,410.00 | 2,520.00 | 12,600.00 | 61,810 |
| 2022-05-19 | 2,355.00 | 2,430.00 | 2,320.00 | 2,425.00 | 12,125.00 | 25,935 |
| 2022-05-18 | 2,400.00 | 2,440.00 | 2,360.00 | 2,390.00 | 11,950.00 | 22,804 |
| 2022-05-17 | 2,350.00 | 2,445.00 | 2,330.00 | 2,380.00 | 11,900.00 | 25,996 |
| 2022-05-16 | 2,360.00 | 2,370.00 | 2,290.00 | 2,350.00 | 11,750.00 | 18,037 |
| 2022-05-13 | 2,370.00 | 2,415.00 | 2,320.00 | 2,340.00 | 11,700.00 | 27,869 |
| 2022-05-12 | 2,355.00 | 2,435.00 | 2,315.00 | 2,355.00 | 11,775.00 | 36,758 |
| 2022-05-11 | 2,440.00 | 2,465.00 | 2,355.00 | 2,360.00 | 11,800.00 | 50,775 |
| 2022-05-10 | 2,490.00 | 2,495.00 | 2,405.00 | 2,430.00 | 12,150.00 | 63,722 |
| 2022-05-09 | 2,520.00 | 2,770.00 | 2,490.00 | 2,525.00 | 12,625.00 | 273,114 |
| 2022-05-06 | 2,470.00 | 2,555.00 | 2,470.00 | 2,530.00 | 12,650.00 | 26,488 |
| 2022-05-04 | 2,595.00 | 2,610.00 | 2,415.00 | 2,545.00 | 12,725.00 | 36,281 |
| 2022-05-03 | 2,610.00 | 2,650.00 | 2,540.00 | 2,570.00 | 12,850.00 | 71,540 |
| 2022-05-02 | 2,490.00 | 2,590.00 | 2,445.00 | 2,565.00 | 12,825.00 | 51,268 |
| 2022-04-29 | 2,565.00 | 2,590.00 | 2,515.00 | 2,535.00 | 12,675.00 | 53,786 |
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.