Alticast Corporation (KOSDAQ:085810)
South Korea · Delayed Price · Currency is KRW 553.00
-3.00 (-0.54%)
At close: Mar 6, 2026
Alticast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 556.00 | 584.00 | 533.00 | 553.00 | 553.00 | -0.54% | 202,723 |
| Mar 5, 2026 | 541.00 | 583.00 | 541.00 | 556.00 | 556.00 | 3.93% | 234,883 |
| Mar 4, 2026 | 568.00 | 568.00 | 499.00 | 535.00 | 535.00 | -7.60% | 735,756 |
| Mar 3, 2026 | 604.00 | 606.00 | 570.00 | 579.00 | 579.00 | -6.76% | 704,725 |
| Feb 27, 2026 | 620.00 | 635.00 | 602.00 | 621.00 | 621.00 | -0.96% | 771,120 |
| Feb 26, 2026 | 637.00 | 644.00 | 610.00 | 627.00 | 627.00 | -1.57% | 1,036,349 |
| Feb 25, 2026 | 631.00 | 724.00 | 621.00 | 637.00 | 637.00 | 2.58% | 4,785,321 |
| Feb 24, 2026 | 584.00 | 636.00 | 565.00 | 621.00 | 621.00 | 7.25% | 1,773,475 |
| Feb 23, 2026 | 574.00 | 589.00 | 568.00 | 579.00 | 579.00 | 0.17% | 281,963 |
| Feb 20, 2026 | 583.00 | 587.00 | 563.00 | 578.00 | 578.00 | -0.86% | 439,367 |
| Feb 19, 2026 | 583.00 | 618.00 | 557.00 | 583.00 | 583.00 | - | 491,829 |
| Feb 13, 2026 | 598.00 | 657.00 | 560.00 | 583.00 | 583.00 | -3.00% | 1,899,741 |
| Feb 12, 2026 | 557.00 | 650.00 | 550.00 | 601.00 | 601.00 | 6.56% | 3,293,533 |
| Feb 11, 2026 | 562.00 | 586.00 | 532.00 | 564.00 | 564.00 | 0.36% | 1,950,446 |
| Feb 10, 2026 | 517.00 | 665.00 | 517.00 | 562.00 | 562.00 | 9.77% | 11,737,590 |
| Feb 9, 2026 | 516.00 | 531.00 | 509.00 | 512.00 | 512.00 | 0.20% | 218,417 |
| Feb 6, 2026 | 529.00 | 541.00 | 510.00 | 511.00 | 511.00 | -5.37% | 221,212 |
| Feb 5, 2026 | 565.00 | 565.00 | 525.00 | 540.00 | 540.00 | -4.59% | 441,703 |
| Feb 4, 2026 | 555.00 | 568.00 | 540.00 | 566.00 | 566.00 | 2.91% | 170,825 |
| Feb 3, 2026 | 562.00 | 585.00 | 550.00 | 550.00 | 550.00 | -2.83% | 142,753 |
| Feb 2, 2026 | 569.00 | 583.00 | 559.00 | 566.00 | 566.00 | -1.39% | 217,897 |
| Jan 30, 2026 | 581.00 | 595.00 | 565.00 | 574.00 | 574.00 | -1.54% | 165,295 |
| Jan 29, 2026 | 601.00 | 608.00 | 577.00 | 583.00 | 583.00 | -3.00% | 227,552 |
| Jan 28, 2026 | 600.00 | 610.00 | 591.00 | 601.00 | 601.00 | 0.17% | 143,828 |
| Jan 27, 2026 | 613.00 | 625.00 | 590.00 | 600.00 | 600.00 | -2.12% | 179,476 |
| Jan 26, 2026 | 614.00 | 619.00 | 594.00 | 613.00 | 613.00 | - | 184,423 |
| Jan 23, 2026 | 604.00 | 626.00 | 595.00 | 613.00 | 613.00 | 1.49% | 236,631 |
| Jan 22, 2026 | 587.00 | 630.00 | 573.00 | 604.00 | 604.00 | 3.07% | 297,059 |
| Jan 21, 2026 | 591.00 | 595.00 | 570.00 | 586.00 | 586.00 | -0.85% | 146,413 |
| Jan 20, 2026 | 591.00 | 597.00 | 561.00 | 591.00 | 591.00 | - | 258,221 |
| Jan 19, 2026 | 578.00 | 594.00 | 572.00 | 591.00 | 591.00 | 2.25% | 184,605 |
| Jan 16, 2026 | 583.00 | 583.00 | 569.00 | 578.00 | 578.00 | -0.86% | 177,091 |
| Jan 15, 2026 | 604.00 | 604.00 | 583.00 | 583.00 | 583.00 | -3.48% | 305,697 |
| Jan 14, 2026 | 614.00 | 618.00 | 586.00 | 604.00 | 604.00 | -1.79% | 343,888 |
| Jan 13, 2026 | 568.00 | 661.00 | 562.00 | 615.00 | 615.00 | 8.27% | 2,337,008 |
| Jan 12, 2026 | 562.00 | 573.00 | 556.00 | 568.00 | 568.00 | 1.07% | 115,308 |
| Jan 9, 2026 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | -0.71% | 63,442 |
| Jan 8, 2026 | 580.00 | 580.00 | 565.00 | 566.00 | 566.00 | -2.41% | 49,981 |
| Jan 7, 2026 | 568.00 | 584.00 | 564.00 | 580.00 | 580.00 | 2.11% | 107,480 |
| Jan 6, 2026 | 574.00 | 574.00 | 557.00 | 568.00 | 568.00 | -1.90% | 141,719 |
| Jan 5, 2026 | 585.00 | 585.00 | 570.00 | 579.00 | 579.00 | -1.36% | 163,998 |
| Jan 2, 2026 | 590.00 | 590.00 | 555.00 | 587.00 | 587.00 | - | 219,580 |
| Dec 30, 2025 | 555.00 | 596.00 | 552.00 | 587.00 | 587.00 | 5.77% | 186,754 |
| Dec 29, 2025 | 583.00 | 583.00 | 543.00 | 555.00 | 555.00 | -4.80% | 175,484 |
| Dec 26, 2025 | 590.00 | 595.00 | 570.00 | 583.00 | 583.00 | -1.19% | 166,195 |
| Dec 24, 2025 | 580.00 | 603.00 | 570.00 | 590.00 | 590.00 | 1.72% | 215,183 |
| Dec 23, 2025 | 600.00 | 603.00 | 571.00 | 580.00 | 580.00 | -2.52% | 186,665 |
| Dec 22, 2025 | 589.00 | 605.00 | 587.00 | 595.00 | 595.00 | 2.59% | 589,231 |
| Dec 19, 2025 | 540.00 | 588.00 | 540.00 | 580.00 | 580.00 | 8.41% | 783,700 |
| Dec 18, 2025 | 526.00 | 540.00 | 521.00 | 535.00 | 535.00 | 1.71% | 110,840 |