Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,209.00 | 1,410.00 | 1,197.00 | 1,396.00 | 6,980.00 | 226,897 |
| 2025-01-03 | 1,242.00 | 1,242.00 | 1,189.00 | 1,209.00 | 6,045.00 | 32,002 |
| 2025-01-02 | 1,196.00 | 1,270.00 | 1,175.00 | 1,243.00 | 6,215.00 | 35,847 |
| 2024-12-30 | 1,156.00 | 1,250.00 | 1,156.00 | 1,196.00 | 5,980.00 | 54,748 |
| 2024-12-27 | 1,163.00 | 1,229.00 | 1,145.00 | 1,194.00 | 5,970.00 | 61,910 |
| 2024-12-26 | 1,153.00 | 1,313.00 | 1,152.00 | 1,198.00 | 5,990.00 | 259,395 |
| 2024-12-24 | 1,166.00 | 1,389.00 | 1,146.00 | 1,153.00 | 5,765.00 | 516,489 |
| 2024-12-23 | 1,075.00 | 1,220.00 | 1,053.00 | 1,166.00 | 5,830.00 | 170,589 |
| 2024-12-20 | 1,100.00 | 1,264.00 | 1,100.00 | 1,185.00 | 5,925.00 | 716,998 |
| 2024-12-19 | 1,300.00 | 1,359.00 | 1,100.00 | 1,100.00 | 5,500.00 | 741,564 |
| 2024-12-18 | 950.00 | 1,183.00 | 937.00 | 1,183.00 | 5,915.00 | 1,216,784 |
| 2024-12-17 | 872.00 | 928.00 | 800.00 | 910.00 | 4,550.00 | 258,994 |
| 2024-12-16 | 908.00 | 1,073.00 | 874.00 | 880.00 | 4,400.00 | 2,303,352 |
| 2024-12-13 | 638.00 | 826.00 | 637.00 | 826.00 | 4,130.00 | 1,118,492 |
| 2024-12-12 | 689.00 | 689.00 | 622.00 | 636.00 | 3,180.00 | 35,252 |
| 2024-12-11 | 635.00 | 677.00 | 617.00 | 671.00 | 3,355.00 | 55,531 |
| 2024-12-10 | 585.00 | 642.00 | 584.00 | 635.00 | 3,175.00 | 40,016 |
| 2024-12-09 | 624.00 | 638.00 | 582.00 | 584.00 | 2,920.00 | 47,920 |
| 2024-12-06 | 633.00 | 635.00 | 570.00 | 624.00 | 3,120.00 | 44,510 |
| 2024-12-05 | 616.00 | 643.00 | 595.00 | 618.00 | 3,090.00 | 50,391 |
| 2024-12-04 | 600.00 | 650.00 | 593.00 | 615.00 | 3,075.00 | 64,813 |
| 2024-12-03 | 620.00 | 639.00 | 587.00 | 600.00 | 3,000.00 | 72,567 |
| 2024-12-02 | 643.00 | 664.00 | 615.00 | 620.00 | 3,100.00 | 57,523 |
| 2024-11-29 | 715.00 | 772.00 | 640.00 | 643.00 | 3,215.00 | 238,754 |
| 2024-11-28 | 728.00 | 745.00 | 694.00 | 701.00 | 3,505.00 | 43,121 |
| 2024-11-27 | 742.00 | 773.00 | 702.00 | 728.00 | 3,640.00 | 68,521 |
| 2024-11-26 | 758.00 | 765.00 | 715.00 | 737.00 | 3,685.00 | 79,550 |
| 2024-11-25 | 762.00 | 773.00 | 737.00 | 756.00 | 3,780.00 | 75,915 |
| 2024-11-22 | 780.00 | 812.00 | 758.00 | 762.00 | 3,810.00 | 54,230 |
| 2024-11-21 | 804.00 | 830.00 | 762.00 | 780.00 | 3,900.00 | 59,186 |
| 2024-11-20 | 800.00 | 836.00 | 767.00 | 801.00 | 4,005.00 | 46,614 |
| 2024-11-19 | 849.00 | 850.00 | 786.00 | 799.00 | 3,995.00 | 59,289 |
| 2024-11-18 | 920.00 | 923.00 | 844.00 | 844.00 | 4,220.00 | 59,764 |
| 2024-11-15 | 918.00 | 925.00 | 827.00 | 920.00 | 4,600.00 | 80,907 |
| 2024-11-14 | 965.00 | 995.00 | 909.00 | 919.00 | 4,595.00 | 77,847 |
| 2024-11-13 | 944.00 | 1,097.00 | 910.00 | 982.00 | 4,910.00 | 372,735 |
| 2024-11-12 | 947.00 | 985.00 | 880.00 | 908.00 | 4,540.00 | 79,886 |
| 2024-11-11 | 1,033.00 | 1,136.00 | 935.00 | 951.00 | 4,755.00 | 178,010 |
| 2024-11-08 | 1,023.00 | 1,048.00 | 966.00 | 1,025.00 | 5,125.00 | 68,649 |
| 2024-11-07 | 1,084.00 | 1,095.00 | 976.00 | 1,023.00 | 5,115.00 | 68,912 |
| 2024-11-06 | 1,160.00 | 1,178.00 | 1,075.00 | 1,082.00 | 5,410.00 | 77,491 |
| 2024-11-05 | 1,225.00 | 1,230.00 | 1,140.00 | 1,160.00 | 5,800.00 | 68,077 |
| 2024-11-04 | 1,261.00 | 1,360.00 | 1,190.00 | 1,207.00 | 6,035.00 | 117,857 |
| 2024-11-01 | 1,289.00 | 1,309.00 | 1,234.00 | 1,260.00 | 6,300.00 | 42,413 |
| 2024-10-31 | 1,320.00 | 1,370.00 | 1,170.00 | 1,290.00 | 6,450.00 | 175,699 |
| 2024-10-30 | 1,351.00 | 1,380.00 | 1,301.00 | 1,321.00 | 6,605.00 | 41,807 |
| 2024-10-29 | 1,347.00 | 1,387.00 | 1,320.00 | 1,362.00 | 6,810.00 | 85,360 |
| 2024-10-28 | 1,380.00 | 1,394.00 | 1,347.00 | 1,356.00 | 6,780.00 | 67,190 |
| 2024-10-25 | 1,357.00 | 1,420.00 | 1,354.00 | 1,384.00 | 6,920.00 | 118,066 |
| 2024-10-24 | 1,317.00 | 1,360.00 | 1,279.00 | 1,357.00 | 6,785.00 | 45,023 |
| 2024-10-23 | 1,414.00 | 1,414.00 | 1,301.00 | 1,332.00 | 6,660.00 | 134,541 |
| 2024-10-22 | 1,385.00 | 1,440.00 | 1,289.00 | 1,419.00 | 7,095.00 | 198,503 |
| 2024-10-21 | 1,250.00 | 1,350.00 | 1,170.00 | 1,330.00 | 6,650.00 | 100,081 |
| 2024-10-18 | 1,167.00 | 1,283.00 | 1,128.00 | 1,222.00 | 6,110.00 | 118,027 |
| 2024-10-17 | 1,140.00 | 1,218.00 | 1,110.00 | 1,130.00 | 5,650.00 | 107,872 |
| 2024-10-16 | 1,192.00 | 1,192.00 | 1,135.00 | 1,140.00 | 5,700.00 | 30,604 |
| 2024-10-15 | 1,235.00 | 1,240.00 | 1,115.00 | 1,163.00 | 5,815.00 | 92,694 |
| 2024-10-14 | 1,250.00 | 1,285.00 | 1,235.00 | 1,241.00 | 6,205.00 | 35,132 |
| 2024-10-11 | 1,235.00 | 1,315.00 | 1,120.00 | 1,263.00 | 6,315.00 | 160,860 |
| 2024-10-10 | 1,423.00 | 1,500.00 | 1,220.00 | 1,235.00 | 6,175.00 | 353,409 |
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.