Alticast Corporation (KOSDAQ:085810)
South Korea flag South Korea · Delayed Price · Currency is KRW
612.00
-5.00 (-0.81%)
At close: Aug 22, 2025, 3:30 PM KST

Alticast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025621.00646.00618.00625.00--0.32%118,625
Aug 27, 2025627.00630.00615.00627.00--87,310
Aug 26, 2025625.00635.00617.00627.00--0.95%130,639
Aug 25, 2025612.00633.00612.00633.00-3.43%149,057
Aug 22, 2025617.00617.00607.00612.00--0.81%168,010
Aug 21, 2025622.00627.00612.00617.00--0.96%162,556
Aug 20, 2025630.00630.00604.00623.00--1.11%276,741
Aug 19, 2025660.00660.00623.00630.00--4.69%513,842
Aug 18, 2025620.00675.00620.00661.00-8.36%1,614,434
Aug 14, 2025611.00615.00604.00610.00--0.16%93,755
Aug 13, 2025615.00638.00605.00611.00--0.65%89,390
Aug 12, 2025614.00629.00605.00615.00-1.65%116,550
Aug 11, 2025615.00615.00598.00605.00-0.17%109,735
Aug 8, 2025608.00613.00601.00604.00--0.66%106,962
Aug 7, 2025613.00618.00601.00608.00--0.82%62,424
Aug 6, 2025635.00640.00600.00613.00--3.46%204,266
Aug 5, 2025626.00639.00619.00635.00-1.60%83,872
Aug 4, 2025625.00632.00606.00625.00--112,710
Aug 1, 2025623.00640.00611.00625.00--1.57%115,514
Jul 31, 2025639.00643.00627.00635.00--0.63%129,473
Jul 30, 2025612.00649.00605.00639.00-4.24%203,924
Jul 29, 2025604.00620.00598.00613.00-1.49%59,033
Jul 28, 2025604.00606.00585.00604.00--299,512
Jul 25, 2025610.00612.00600.00604.00-0.17%87,637
Jul 24, 2025618.00624.00595.00603.00--2.43%414,749
Jul 23, 2025613.00622.00606.00618.00--0.64%126,633
Jul 22, 2025635.00635.00613.00622.00--2.05%703,391
Jul 21, 2025637.00641.00624.00635.00--0.47%258,677
Jul 18, 2025628.00638.00609.00638.00-1.59%276,543
Jul 17, 2025630.00641.00617.00628.00--0.32%284,343
Jul 16, 2025640.00641.00618.00630.00--1.87%350,581
Jul 15, 2025635.00655.00630.00642.00--1.23%315,121
Jul 14, 2025636.00657.00631.00650.00-2.20%404,635
Jul 11, 2025648.00648.00635.00636.00--1.09%166,876
Jul 10, 2025639.00662.00627.00643.00--0.31%1,394,397
Jul 9, 2025671.00677.00643.00645.00--4.73%405,283
Jul 8, 2025645.00691.00645.00677.00-4.96%710,763
Jul 7, 2025675.00675.00615.00645.00--4.16%1,101,325
Jul 4, 2025718.00718.00658.00673.00--6.27%1,124,864
Jul 3, 2025671.00743.00671.00718.00-4.06%2,462,469
Jul 2, 2025643.00758.00628.00690.00-7.31%6,070,970
Jul 1, 2025581.00677.00581.00643.00-10.67%4,009,406
Jun 30, 2025576.00588.00569.00581.00-2.11%160,512
Jun 27, 2025573.00575.00560.00569.00--0.70%122,055
Jun 26, 2025583.00583.00563.00573.00--1.72%159,205
Jun 25, 2025567.00587.00548.00583.00-4.11%342,031
Jun 24, 2025580.00595.00552.00560.00--3.28%453,835
Jun 23, 2025596.00596.00576.00579.00--3.02%359,582
Jun 20, 2025594.00605.00589.00597.00-0.67%148,802
Jun 19, 2025590.00601.00586.00593.00--1.50%131,159