Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,415.00 | 1,467.00 | 1,371.00 | 1,457.00 | 7,285.00 | 110,834 |
| 2024-10-07 | 1,371.00 | 1,455.00 | 1,340.00 | 1,415.00 | 7,075.00 | 109,711 |
| 2024-10-04 | 1,427.00 | 1,458.00 | 1,360.00 | 1,366.00 | 6,830.00 | 129,015 |
| 2024-10-02 | 1,301.00 | 1,420.00 | 1,301.00 | 1,418.00 | 7,090.00 | 94,098 |
| 2024-09-30 | 1,315.00 | 1,435.00 | 1,310.00 | 1,339.00 | 6,695.00 | 190,931 |
| 2024-09-27 | 1,300.00 | 1,500.00 | 1,294.00 | 1,345.00 | 6,725.00 | 616,007 |
| 2024-09-26 | 1,282.00 | 1,296.00 | 1,230.00 | 1,292.00 | 6,460.00 | 64,348 |
| 2024-09-25 | 1,210.00 | 1,299.00 | 1,177.00 | 1,280.00 | 6,400.00 | 240,784 |
| 2024-09-24 | 1,125.00 | 1,243.00 | 1,125.00 | 1,204.00 | 6,020.00 | 214,124 |
| 2024-09-23 | 1,109.00 | 1,155.00 | 1,100.00 | 1,125.00 | 5,625.00 | 99,965 |
| 2024-09-20 | 1,062.00 | 1,134.00 | 1,056.00 | 1,121.00 | 5,605.00 | 136,028 |
| 2024-09-19 | 1,028.00 | 1,089.00 | 1,025.00 | 1,071.00 | 5,355.00 | 53,421 |
| 2024-09-13 | 1,035.00 | 1,054.00 | 1,020.00 | 1,030.00 | 5,150.00 | 51,394 |
| 2024-09-12 | 1,060.00 | 1,060.00 | 1,027.00 | 1,035.00 | 5,175.00 | 50,662 |
| 2024-09-11 | 1,072.00 | 1,116.00 | 1,031.00 | 1,035.00 | 5,175.00 | 189,471 |
| 2024-09-10 | 1,044.00 | 1,233.00 | 1,004.00 | 1,063.00 | 5,315.00 | 1,455,696 |
| 2024-09-09 | 1,060.00 | 1,102.00 | 990.00 | 1,044.00 | 5,220.00 | 144,145 |
| 2024-09-06 | 1,046.00 | 1,150.00 | 1,002.00 | 1,024.00 | 5,120.00 | 354,038 |
| 2024-09-05 | 1,081.00 | 1,119.00 | 958.00 | 1,042.00 | 5,210.00 | 253,465 |
| 2024-09-04 | 1,130.00 | 1,149.00 | 1,063.00 | 1,081.00 | 5,405.00 | 142,619 |
| 2024-09-03 | 1,058.00 | 1,219.00 | 1,058.00 | 1,154.00 | 5,770.00 | 1,180,348 |
| 2024-09-02 | 1,027.00 | 1,038.00 | 995.00 | 1,020.00 | 5,100.00 | 126,857 |
| 2024-08-30 | 1,098.00 | 1,130.00 | 1,022.00 | 1,045.00 | 5,225.00 | 183,609 |
| 2024-08-29 | 1,099.00 | 1,183.00 | 1,081.00 | 1,098.00 | 5,490.00 | 328,419 |
| 2024-08-28 | 1,108.00 | 1,243.00 | 1,091.00 | 1,099.00 | 5,495.00 | 782,142 |
| 2024-08-27 | 1,204.00 | 1,268.00 | 1,122.00 | 1,125.00 | 5,625.00 | 705,917 |
| 2024-08-26 | 1,258.00 | 1,460.00 | 1,168.00 | 1,177.00 | 5,885.00 | 2,445,570 |
| 2024-08-23 | 1,108.00 | 1,380.00 | 1,090.00 | 1,258.00 | 6,290.00 | 5,711,946 |
| 2024-08-22 | 1,393.00 | 1,475.00 | 1,067.00 | 1,089.00 | 5,445.00 | 2,623,694 |
| 2024-08-21 | 938.00 | 1,250.00 | 930.00 | 1,250.00 | 6,250.00 | 2,397,188 |
| 2024-08-20 | 944.00 | 1,038.00 | 923.00 | 962.00 | 4,810.00 | 434,930 |
| 2024-08-19 | 1,025.00 | 1,046.00 | 958.00 | 965.00 | 4,825.00 | 520,642 |
| 2024-08-16 | 958.00 | 1,200.00 | 915.00 | 994.00 | 4,970.00 | 3,425,556 |
| 2024-08-14 | 1,150.00 | 1,220.00 | 939.00 | 958.00 | 4,790.00 | 3,637,358 |
| 2024-08-13 | 810.00 | 1,047.00 | 810.00 | 1,047.00 | 5,235.00 | 1,039,472 |
| 2024-08-12 | 787.00 | 808.00 | 782.00 | 806.00 | 4,030.00 | 7,219 |
| 2024-08-09 | 773.00 | 798.00 | 761.00 | 787.00 | 3,935.00 | 6,849 |
| 2024-08-08 | 742.00 | 772.00 | 742.00 | 771.00 | 3,855.00 | 6,593 |
| 2024-08-07 | 728.00 | 773.00 | 728.00 | 742.00 | 3,710.00 | 8,132 |
| 2024-08-06 | 717.00 | 757.00 | 711.00 | 736.00 | 3,680.00 | 14,481 |
| 2024-08-05 | 829.00 | 836.00 | 713.00 | 717.00 | 3,585.00 | 22,262 |
| 2024-08-02 | 836.00 | 840.00 | 829.00 | 829.00 | 4,145.00 | 2,911 |
| 2024-08-01 | 828.00 | 840.00 | 821.00 | 832.00 | 4,160.00 | 6,864 |
| 2024-07-31 | 830.00 | 840.00 | 826.00 | 834.00 | 4,170.00 | 2,362 |
| 2024-07-30 | 834.00 | 850.00 | 832.00 | 836.00 | 4,180.00 | 5,473 |
| 2024-07-29 | 825.00 | 850.00 | 825.00 | 834.00 | 4,170.00 | 3,700 |
| 2024-07-26 | 817.00 | 835.00 | 817.00 | 825.00 | 4,125.00 | 9,458 |
| 2024-07-25 | 801.00 | 840.00 | 801.00 | 825.00 | 4,125.00 | 5,293 |
| 2024-07-24 | 838.00 | 841.00 | 801.00 | 805.00 | 4,025.00 | 14,981 |
| 2024-07-23 | 841.00 | 871.00 | 832.00 | 838.00 | 4,190.00 | 3,436 |
| 2024-07-22 | 852.00 | 855.00 | 836.00 | 841.00 | 4,205.00 | 4,925 |
| 2024-07-19 | 858.00 | 869.00 | 846.00 | 850.00 | 4,250.00 | 6,164 |
| 2024-07-18 | 865.00 | 876.00 | 864.00 | 869.00 | 4,345.00 | 4,549 |
| 2024-07-17 | 856.00 | 874.00 | 854.00 | 872.00 | 4,360.00 | 2,683 |
| 2024-07-16 | 871.00 | 878.00 | 854.00 | 854.00 | 4,270.00 | 8,076 |
| 2024-07-15 | 893.00 | 893.00 | 875.00 | 888.00 | 4,440.00 | 5,330 |
| 2024-07-12 | 869.00 | 902.00 | 868.00 | 893.00 | 4,465.00 | 8,542 |
| 2024-07-11 | 904.00 | 910.00 | 849.00 | 868.00 | 4,340.00 | 38,857 |
| 2024-07-10 | 937.00 | 937.00 | 910.00 | 910.00 | 4,550.00 | 8,895 |
| 2024-07-09 | 960.00 | 968.00 | 930.00 | 938.00 | 4,690.00 | 8,059 |
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.