Alticast Corporation (KOSDAQ:085810)
South Korea · Delayed Price · Currency is KRW 583.00
-21.00 (-3.48%)
At close: Jan 15, 2026
Alticast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 513.00 | 533.00 | 513.00 | 526.00 | 526.00 | 2.53% | 98,012 |
| Dec 16, 2025 | 521.00 | 527.00 | 506.00 | 513.00 | 513.00 | -1.91% | 76,943 |
| Dec 15, 2025 | 519.00 | 536.00 | 505.00 | 523.00 | 523.00 | 0.77% | 122,781 |
| Dec 12, 2025 | 516.00 | 521.00 | 503.00 | 519.00 | 519.00 | 0.58% | 89,738 |
| Dec 11, 2025 | 513.00 | 524.00 | 508.00 | 516.00 | 516.00 | 0.58% | 64,692 |
| Dec 10, 2025 | 521.00 | 525.00 | 511.00 | 513.00 | 513.00 | -1.54% | 78,570 |
| Dec 9, 2025 | 514.00 | 529.00 | 510.00 | 521.00 | 521.00 | 1.36% | 138,687 |
| Dec 8, 2025 | 514.00 | 520.00 | 510.00 | 514.00 | 514.00 | - | 68,788 |
| Dec 5, 2025 | 509.00 | 514.00 | 500.00 | 514.00 | 514.00 | 0.98% | 76,658 |
| Dec 4, 2025 | 508.00 | 510.00 | 500.00 | 509.00 | 509.00 | 0.20% | 84,312 |
| Dec 3, 2025 | 503.00 | 508.00 | 498.00 | 508.00 | 508.00 | 2.01% | 115,550 |
| Dec 2, 2025 | 499.00 | 501.00 | 494.00 | 498.00 | 498.00 | 0.61% | 103,457 |
| Dec 1, 2025 | 506.00 | 511.00 | 495.00 | 495.00 | 495.00 | -1.98% | 183,466 |
| Nov 28, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 42,846 |
| Nov 27, 2025 | 497.00 | 540.00 | 497.00 | 500.00 | 500.00 | 1.42% | 92,685 |
| Nov 26, 2025 | 508.00 | 508.00 | 491.00 | 493.00 | 493.00 | -2.95% | 82,314 |
| Nov 25, 2025 | 498.00 | 509.00 | 488.00 | 508.00 | 508.00 | 2.01% | 162,725 |
| Nov 24, 2025 | 527.00 | 527.00 | 497.00 | 498.00 | 498.00 | -6.57% | 80,339 |
| Nov 21, 2025 | 538.00 | 538.00 | 512.00 | 533.00 | 533.00 | -1.11% | 51,637 |
| Nov 20, 2025 | 516.00 | 539.00 | 516.00 | 539.00 | 539.00 | 1.51% | 96,590 |
| Nov 19, 2025 | 550.00 | 558.00 | 524.00 | 531.00 | 531.00 | -3.98% | 163,573 |
| Nov 18, 2025 | 558.00 | 559.00 | 545.00 | 553.00 | 553.00 | -0.90% | 136,684 |
| Nov 17, 2025 | 541.00 | 595.00 | 538.00 | 558.00 | 558.00 | 3.14% | 240,307 |
| Nov 14, 2025 | 548.00 | 557.00 | 541.00 | 541.00 | 541.00 | -1.28% | 74,176 |
| Nov 13, 2025 | 555.00 | 555.00 | 543.00 | 548.00 | 548.00 | -1.26% | 96,142 |
| Nov 12, 2025 | 546.00 | 556.00 | 538.00 | 555.00 | 555.00 | 1.65% | 132,465 |