Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 675.00 | 675.00 | 615.00 | 645.00 | 3,225.00 | 220,265 |
| 2025-07-04 | 718.00 | 718.00 | 658.00 | 673.00 | 3,365.00 | 224,973 |
| 2025-07-03 | 671.00 | 743.00 | 671.00 | 718.00 | 3,590.00 | 492,494 |
| 2025-07-02 | 643.00 | 758.00 | 628.00 | 690.00 | 3,450.00 | 1,214,194 |
| 2025-07-01 | 581.00 | 677.00 | 581.00 | 643.00 | 3,215.00 | 801,881 |
| 2025-06-30 | 576.00 | 588.00 | 569.00 | 581.00 | 2,905.00 | 32,102 |
| 2025-06-27 | 573.00 | 575.00 | 560.00 | 569.00 | 2,845.00 | 24,411 |
| 2025-06-26 | 583.00 | 583.00 | 563.00 | 573.00 | 2,865.00 | 31,841 |
| 2025-06-25 | 567.00 | 587.00 | 548.00 | 583.00 | 2,915.00 | 68,406 |
| 2025-06-24 | 580.00 | 595.00 | 552.00 | 560.00 | 2,800.00 | 90,767 |
| 2025-06-23 | 596.00 | 596.00 | 576.00 | 579.00 | 2,895.00 | 71,916 |
| 2025-06-20 | 594.00 | 605.00 | 589.00 | 597.00 | 2,985.00 | 29,760 |
| 2025-06-19 | 590.00 | 601.00 | 586.00 | 593.00 | 2,965.00 | 26,232 |
| 2025-06-18 | 596.00 | 602.00 | 580.00 | 602.00 | 3,010.00 | 23,022 |
| 2025-06-17 | 601.00 | 610.00 | 585.00 | 596.00 | 2,980.00 | 58,584 |
| 2025-06-16 | 635.00 | 637.00 | 599.00 | 600.00 | 3,000.00 | 67,887 |
| 2025-06-13 | 630.00 | 634.00 | 611.00 | 613.00 | 3,065.00 | 33,988 |
| 2025-06-12 | 631.00 | 633.00 | 619.00 | 625.00 | 3,125.00 | 31,065 |
| 2025-06-11 | 624.00 | 631.00 | 609.00 | 631.00 | 3,155.00 | 32,819 |
| 2025-06-10 | 625.00 | 630.00 | 603.00 | 624.00 | 3,120.00 | 31,550 |
| 2025-06-09 | 620.00 | 627.00 | 616.00 | 619.00 | 3,095.00 | 41,155 |
| 2025-06-05 | 606.00 | 621.00 | 603.00 | 619.00 | 3,095.00 | 22,904 |
| 2025-06-04 | 607.00 | 617.00 | 600.00 | 604.00 | 3,020.00 | 21,735 |
| 2025-06-02 | 612.00 | 613.00 | 602.00 | 607.00 | 3,035.00 | 15,819 |
| 2025-05-30 | 616.00 | 625.00 | 608.00 | 612.00 | 3,060.00 | 25,610 |
| 2025-05-29 | 628.00 | 630.00 | 603.00 | 616.00 | 3,080.00 | 72,831 |
| 2025-05-28 | 614.00 | 674.00 | 614.00 | 620.00 | 3,100.00 | 90,146 |
| 2025-05-27 | 613.00 | 627.00 | 610.00 | 613.00 | 3,065.00 | 30,292 |
| 2025-05-26 | 616.00 | 644.00 | 611.00 | 613.00 | 3,065.00 | 23,725 |
| 2025-05-23 | 629.00 | 629.00 | 614.00 | 616.00 | 3,080.00 | 21,906 |
| 2025-05-22 | 634.00 | 655.00 | 620.00 | 627.00 | 3,135.00 | 40,834 |
| 2025-05-21 | 631.00 | 641.00 | 627.00 | 634.00 | 3,170.00 | 21,069 |
| 2025-05-20 | 628.00 | 645.00 | 624.00 | 627.00 | 3,135.00 | 31,498 |
| 2025-05-19 | 645.00 | 658.00 | 623.00 | 628.00 | 3,140.00 | 55,977 |
| 2025-05-16 | 657.00 | 658.00 | 620.00 | 645.00 | 3,225.00 | 112,026 |
| 2025-05-15 | 616.00 | 712.00 | 616.00 | 663.00 | 3,315.00 | 990,396 |
| 2025-05-14 | 623.00 | 636.00 | 614.00 | 620.00 | 3,100.00 | 32,309 |
| 2025-05-13 | 609.00 | 648.00 | 601.00 | 628.00 | 3,140.00 | 68,758 |
| 2025-05-12 | 599.00 | 609.00 | 593.00 | 604.00 | 3,020.00 | 28,676 |
| 2025-05-09 | 594.00 | 600.00 | 574.00 | 599.00 | 2,995.00 | 31,083 |
| 2025-05-08 | 596.00 | 616.00 | 585.00 | 590.00 | 2,950.00 | 40,804 |
| 2025-05-07 | 605.00 | 605.00 | 585.00 | 596.00 | 2,980.00 | 33,667 |
| 2025-05-02 | 605.00 | 610.00 | 593.00 | 603.00 | 3,015.00 | 37,061 |
| 2025-04-30 | 609.00 | 609.00 | 595.00 | 605.00 | 3,025.00 | 48,859 |
| 2025-04-29 | 632.00 | 632.00 | 596.00 | 609.00 | 3,045.00 | 90,128 |
| 2025-04-28 | 640.00 | 642.00 | 615.00 | 615.00 | 3,075.00 | 68,740 |
| 2025-04-25 | 643.00 | 647.00 | 637.00 | 640.00 | 3,200.00 | 31,696 |
| 2025-04-24 | 666.00 | 666.00 | 641.00 | 643.00 | 3,215.00 | 43,435 |
| 2025-04-23 | 645.00 | 677.00 | 636.00 | 662.00 | 3,310.00 | 152,015 |
| 2025-04-22 | 626.00 | 659.00 | 621.00 | 643.00 | 3,215.00 | 60,728 |
| 2025-04-21 | 671.00 | 671.00 | 628.00 | 629.00 | 3,145.00 | 77,699 |
| 2025-04-18 | 646.00 | 680.00 | 641.00 | 652.00 | 3,260.00 | 67,309 |
| 2025-04-17 | 634.00 | 653.00 | 628.00 | 646.00 | 3,230.00 | 48,719 |
| 2025-04-16 | 636.00 | 637.00 | 622.00 | 634.00 | 3,170.00 | 44,317 |
| 2025-04-15 | 619.00 | 638.00 | 617.00 | 636.00 | 3,180.00 | 78,293 |
| 2025-04-14 | 632.00 | 642.00 | 622.00 | 630.00 | 3,150.00 | 60,520 |
| 2025-04-11 | 633.00 | 635.00 | 604.00 | 630.00 | 3,150.00 | 49,054 |
| 2025-04-10 | 613.00 | 639.00 | 613.00 | 633.00 | 3,165.00 | 49,845 |
| 2025-04-09 | 635.00 | 649.00 | 600.00 | 605.00 | 3,025.00 | 39,037 |
| 2025-04-08 | 629.00 | 644.00 | 613.00 | 635.00 | 3,175.00 | 63,110 |
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.