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
2022-01-272,055.002,160.002,005.002,040.0010,200.0018,786
2022-01-262,140.002,180.002,000.002,100.0010,500.0024,807
2022-01-252,250.002,290.002,105.002,140.0010,700.0039,890
2022-01-242,380.002,380.002,255.002,290.0011,450.0027,523
2022-01-212,425.002,460.002,310.002,385.0011,925.0027,279
2022-01-202,415.002,480.002,360.002,410.0012,050.0021,731
2022-01-192,465.002,475.002,355.002,415.0012,075.0032,536
2022-01-182,475.002,630.002,410.002,470.0012,350.0065,595
2022-01-172,540.002,540.002,450.002,475.0012,375.0035,532
2022-01-142,555.002,580.002,505.002,550.0012,750.0035,380
2022-01-132,600.002,605.002,530.002,580.0012,900.0060,960
2022-01-122,530.002,585.002,495.002,570.0012,850.0060,399
2022-01-112,500.002,520.002,420.002,510.0012,550.0047,354
2022-01-102,460.002,535.002,450.002,510.0012,550.0064,720
2022-01-072,435.002,495.002,410.002,460.0012,300.0027,535
2022-01-062,440.002,560.002,415.002,475.0012,375.0068,954
2022-01-052,490.002,600.002,420.002,510.0012,550.0087,273
2022-01-042,415.002,495.002,405.002,495.0012,475.0042,744
2022-01-032,480.002,480.002,415.002,430.0012,150.0022,873
2021-12-302,420.002,440.002,380.002,425.0012,125.0018,068
2021-12-292,370.002,425.002,370.002,420.0012,100.0028,659
2021-12-282,405.002,420.002,355.002,370.0011,850.0051,098
2021-12-272,335.002,510.002,335.002,420.0012,100.00269,787
2021-12-242,220.002,570.002,215.002,315.0011,575.00531,531
2021-12-232,235.002,250.002,200.002,220.0011,100.0016,963
2021-12-222,230.002,300.002,220.002,235.0011,175.0015,236
2021-12-212,180.002,275.002,145.002,230.0011,150.0051,423
2021-12-202,220.002,230.002,180.002,190.0010,950.0030,118
2021-12-172,255.002,265.002,210.002,250.0011,250.0014,806
2021-12-162,270.002,280.002,245.002,260.0011,300.0022,802
2021-12-152,285.002,295.002,230.002,265.0011,325.0068,319
2021-12-142,280.002,500.002,210.002,285.0011,425.00231,932
2021-12-132,255.002,320.002,250.002,270.0011,350.0021,083
2021-12-102,295.002,295.002,250.002,260.0011,300.0015,928
2021-12-092,270.002,295.002,235.002,275.0011,375.0022,331
2021-12-082,290.002,295.002,225.002,230.0011,150.0024,101
2021-12-072,255.002,280.002,220.002,260.0011,300.0017,650
2021-12-062,245.002,280.002,200.002,260.0011,300.0023,092
2021-12-032,280.002,280.002,195.002,250.0011,250.0017,388
2021-12-022,120.002,255.002,120.002,230.0011,150.0034,978
2021-12-012,090.002,195.002,080.002,175.0010,875.0047,019
2021-11-302,235.002,330.002,090.002,140.0010,700.0058,967
2021-11-292,155.002,265.002,155.002,220.0011,100.0045,283
2021-11-262,350.002,580.002,285.002,290.0011,450.00166,200
2021-11-252,400.002,435.002,330.002,350.0011,750.0038,687
2021-11-242,405.002,495.002,375.002,400.0012,000.0055,420
2021-11-232,475.002,520.002,420.002,470.0012,350.0050,487
2021-11-222,545.002,555.002,400.002,480.0012,400.0088,359
2021-11-192,570.002,605.002,510.002,545.0012,725.00120,241
2021-11-182,330.002,805.002,185.002,565.0012,825.001,578,856
2021-11-172,405.002,410.002,280.002,330.0011,650.0034,207
2021-11-162,420.002,440.002,350.002,385.0011,925.0030,588
2021-11-152,340.002,435.002,335.002,410.0012,050.0034,123
2021-11-122,265.002,400.002,265.002,335.0011,675.0036,147
2021-11-112,195.002,325.002,195.002,285.0011,425.0045,103
2021-11-102,355.002,360.002,230.002,270.0011,350.0073,734
2021-11-092,470.002,470.002,330.002,340.0011,700.0059,118
2021-11-082,360.002,485.002,360.002,420.0012,100.0041,243
2021-11-052,515.002,540.002,090.002,440.0012,200.00111,250
2021-11-042,620.002,645.002,510.002,535.0012,675.0070,646
← NewerPage 20 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.