Alticast Corporation (KOSDAQ:085810)
South Korea · Delayed Price · Currency is KRW 620.00
-3.00 (-0.48%)
At close: Sep 17, 2025
Alticast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 622.00 | 626.00 | 607.00 | 618.00 | 618.00 | -0.32% | 348,493 |
| Sep 18, 2025 | 620.00 | 633.00 | 611.00 | 620.00 | 620.00 | - | 144,789 |
| Sep 17, 2025 | 630.00 | 632.00 | 617.00 | 620.00 | 620.00 | -0.48% | 81,324 |
| Sep 16, 2025 | 625.00 | 631.00 | 613.00 | 623.00 | 623.00 | -0.32% | 113,049 |
| Sep 15, 2025 | 625.00 | 633.00 | 619.00 | 625.00 | 625.00 | 0.32% | 184,224 |
| Sep 12, 2025 | 618.00 | 626.00 | 607.00 | 623.00 | 623.00 | 0.81% | 232,446 |
| Sep 11, 2025 | 652.00 | 664.00 | 606.00 | 618.00 | 618.00 | -5.21% | 529,659 |
| Sep 10, 2025 | 649.00 | 666.00 | 641.00 | 652.00 | 652.00 | 0.46% | 157,844 |
| Sep 9, 2025 | 630.00 | 649.00 | 625.00 | 649.00 | 649.00 | 2.20% | 132,070 |
| Sep 8, 2025 | 632.00 | 667.00 | 632.00 | 635.00 | 635.00 | - | 260,823 |
| Sep 5, 2025 | 631.00 | 637.00 | 625.00 | 635.00 | 635.00 | 0.63% | 80,026 |
| Sep 4, 2025 | 622.00 | 635.00 | 617.00 | 631.00 | 631.00 | 1.45% | 99,703 |
| Sep 3, 2025 | 626.00 | 626.00 | 614.00 | 622.00 | 622.00 | -0.96% | 112,092 |
| Sep 2, 2025 | 624.00 | 630.00 | 620.00 | 628.00 | 628.00 | -0.32% | 44,472 |
| Sep 1, 2025 | 628.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.16% | 159,639 |
| Aug 29, 2025 | 625.00 | 633.00 | 621.00 | 629.00 | 629.00 | 0.64% | 108,162 |
| Aug 28, 2025 | 621.00 | 646.00 | 618.00 | 625.00 | 625.00 | -0.32% | 117,385 |
| Aug 27, 2025 | 627.00 | 630.00 | 615.00 | 627.00 | 627.00 | - | 87,310 |
| Aug 26, 2025 | 625.00 | 635.00 | 617.00 | 627.00 | 627.00 | -0.95% | 130,639 |
| Aug 25, 2025 | 612.00 | 633.00 | 612.00 | 633.00 | 633.00 | 3.43% | 149,057 |
| Aug 22, 2025 | 617.00 | 617.00 | 607.00 | 612.00 | 612.00 | -0.81% | 168,010 |
| Aug 21, 2025 | 622.00 | 627.00 | 612.00 | 617.00 | 617.00 | -0.96% | 162,556 |
| Aug 20, 2025 | 630.00 | 630.00 | 604.00 | 623.00 | 623.00 | -1.11% | 276,741 |
| Aug 19, 2025 | 660.00 | 660.00 | 623.00 | 630.00 | 630.00 | -4.69% | 513,842 |
| Aug 18, 2025 | 620.00 | 675.00 | 620.00 | 661.00 | 661.00 | 8.36% | 1,614,434 |
| Aug 14, 2025 | 611.00 | 615.00 | 604.00 | 610.00 | 610.00 | -0.16% | 93,755 |
| Aug 13, 2025 | 615.00 | 638.00 | 605.00 | 611.00 | 611.00 | -0.65% | 89,390 |
| Aug 12, 2025 | 614.00 | 629.00 | 605.00 | 615.00 | 615.00 | 1.65% | 116,550 |
| Aug 11, 2025 | 615.00 | 615.00 | 598.00 | 605.00 | 605.00 | 0.17% | 109,735 |
| Aug 8, 2025 | 608.00 | 613.00 | 601.00 | 604.00 | 604.00 | -0.66% | 106,962 |
| Aug 7, 2025 | 613.00 | 618.00 | 601.00 | 608.00 | 608.00 | -0.82% | 62,424 |
| Aug 6, 2025 | 635.00 | 640.00 | 600.00 | 613.00 | 613.00 | -3.46% | 204,266 |
| Aug 5, 2025 | 626.00 | 639.00 | 619.00 | 635.00 | 635.00 | 1.60% | 83,872 |
| Aug 4, 2025 | 625.00 | 632.00 | 606.00 | 625.00 | 625.00 | - | 112,710 |
| Aug 1, 2025 | 623.00 | 640.00 | 611.00 | 625.00 | 625.00 | -1.57% | 115,514 |
| Jul 31, 2025 | 639.00 | 643.00 | 627.00 | 635.00 | 635.00 | -0.63% | 129,473 |
| Jul 30, 2025 | 612.00 | 649.00 | 605.00 | 639.00 | 639.00 | 4.24% | 203,924 |
| Jul 29, 2025 | 604.00 | 620.00 | 598.00 | 613.00 | 613.00 | 1.49% | 59,033 |
| Jul 28, 2025 | 604.00 | 606.00 | 585.00 | 604.00 | 604.00 | - | 299,512 |
| Jul 25, 2025 | 610.00 | 612.00 | 600.00 | 604.00 | 604.00 | 0.17% | 87,637 |
| Jul 24, 2025 | 618.00 | 624.00 | 595.00 | 603.00 | 603.00 | -2.43% | 414,749 |
| Jul 23, 2025 | 613.00 | 622.00 | 606.00 | 618.00 | 618.00 | -0.64% | 126,633 |
| Jul 22, 2025 | 635.00 | 635.00 | 613.00 | 622.00 | 622.00 | -2.05% | 703,391 |
| Jul 21, 2025 | 637.00 | 641.00 | 624.00 | 635.00 | 635.00 | -0.47% | 258,677 |
| Jul 18, 2025 | 628.00 | 638.00 | 609.00 | 638.00 | 638.00 | 1.59% | 276,543 |
| Jul 17, 2025 | 630.00 | 641.00 | 617.00 | 628.00 | 628.00 | -0.32% | 284,343 |
| Jul 16, 2025 | 640.00 | 641.00 | 618.00 | 630.00 | 630.00 | -1.87% | 350,581 |
| Jul 15, 2025 | 635.00 | 655.00 | 630.00 | 642.00 | 642.00 | -1.23% | 315,121 |
| Jul 14, 2025 | 636.00 | 657.00 | 631.00 | 650.00 | 650.00 | 2.20% | 404,635 |
| Jul 11, 2025 | 648.00 | 648.00 | 635.00 | 636.00 | 636.00 | -1.09% | 166,876 |