See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 085810.KQ stock page

Alticast Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-282,560.002,600.002,510.002,565.0012,825.00100,730
2022-04-272,490.002,565.002,425.002,560.0012,800.0084,322
2022-04-262,455.002,520.002,455.002,490.0012,450.0094,089
2022-04-252,440.002,480.002,400.002,445.0012,225.0068,457
2022-04-222,440.002,485.002,405.002,440.0012,200.0076,258
2022-04-212,445.002,485.002,385.002,440.0012,200.0078,301
2022-04-202,400.002,460.002,390.002,405.0012,025.00116,212
2022-04-192,390.002,405.002,335.002,395.0011,975.0079,097
2022-04-182,350.002,375.002,305.002,365.0011,825.0043,875
2022-04-152,350.002,400.002,315.002,335.0011,675.0044,085
2022-04-142,360.002,390.002,300.002,370.0011,850.0061,282
2022-04-132,270.002,410.002,270.002,345.0011,725.00214,697
2022-04-122,295.002,300.002,235.002,265.0011,325.0046,370
2022-04-112,320.002,355.002,280.002,325.0011,625.0042,243
2022-04-082,280.002,440.002,280.002,320.0011,600.00123,589
2022-04-072,310.002,350.002,285.002,305.0011,525.0060,331
2022-04-062,330.002,450.002,315.002,355.0011,775.00158,229
2022-04-052,370.002,520.002,355.002,355.0011,775.00458,185
2022-04-042,280.002,335.002,255.002,325.0011,625.00292,791
2022-04-012,305.002,330.002,225.002,285.0011,425.0089,537
2022-03-312,305.002,370.002,285.002,330.0011,650.00115,555
2022-03-302,310.002,350.002,210.002,345.0011,725.00244,083
2022-03-292,300.002,360.002,250.002,300.0011,500.00240,736
2022-03-282,165.002,600.002,100.002,300.0011,500.002,156,034
2022-03-252,140.002,160.002,110.002,140.0010,700.0019,000
2022-03-242,115.002,140.002,085.002,125.0010,625.0017,267
2022-03-232,135.002,215.002,085.002,115.0010,575.0027,501
2022-03-222,155.002,155.002,120.002,130.0010,650.0021,254
2022-03-212,130.002,275.002,100.002,155.0010,775.00151,875
2022-03-182,080.002,125.002,070.002,110.0010,550.0016,554
2022-03-172,080.002,095.002,060.002,075.0010,375.0011,409
2022-03-162,045.002,080.002,035.002,045.0010,225.0013,899
2022-03-152,050.002,050.001,975.002,050.0010,250.0017,464
2022-03-142,045.002,150.001,980.002,050.0010,250.0030,889
2022-03-112,055.002,090.001,985.002,045.0010,225.0021,464
2022-03-101,980.002,020.001,965.001,980.009,900.007,050
2022-03-081,970.001,990.001,930.001,960.009,800.0017,588
2022-03-072,075.002,075.001,985.001,990.009,950.0022,383
2022-03-042,095.002,095.002,060.002,075.0010,375.0010,901
2022-03-032,095.002,100.002,050.002,095.0010,475.0019,222
2022-03-022,050.002,065.002,030.002,050.0010,250.009,016
2022-02-282,000.002,050.002,000.002,020.0010,100.008,821
2022-02-251,995.002,020.001,980.002,000.0010,000.0026,842
2022-02-242,045.002,045.001,950.001,985.009,925.0032,686
2022-02-232,015.002,095.002,015.002,035.0010,175.0012,648
2022-02-222,100.002,100.002,015.002,035.0010,175.0014,282
2022-02-212,140.002,140.002,070.002,115.0010,575.0015,174
2022-02-182,090.002,135.002,060.002,135.0010,675.0010,139
2022-02-172,095.002,130.002,050.002,090.0010,450.0020,080
2022-02-162,020.002,090.002,020.002,075.0010,375.0012,616
2022-02-152,070.002,080.001,975.002,020.0010,100.0040,240
2022-02-142,130.002,175.002,055.002,075.0010,375.0029,383
2022-02-112,200.002,245.002,175.002,175.0010,875.0021,734
2022-02-102,260.002,260.002,200.002,220.0011,100.0023,268
2022-02-092,165.002,430.002,155.002,225.0011,125.00206,121
2022-02-082,165.002,450.002,110.002,160.0010,800.00242,765
2022-02-072,215.002,215.002,120.002,165.0010,825.0019,669
2022-02-042,190.002,225.002,130.002,165.0010,825.0024,240
2022-02-032,125.002,200.002,120.002,185.0010,925.0011,372
2022-01-282,040.002,135.001,985.002,115.0010,575.0018,855
← NewerPage 19 of 21 · 1,215 trading daysOlder →

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.