Alticast Corporation (KOSDAQ:085810)
South Korea · Delayed Price · Currency is KRW 1,613.00
-56.00 (-3.36%)
At close: Jul 31, 2026
Alticast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,669.00 | 1,690.00 | 1,571.00 | 1,613.00 | 1,613.00 | -3.36% | 8,062 |
| Jul 30, 2026 | 1,616.00 | 1,669.00 | 1,491.00 | 1,669.00 | 1,669.00 | 2.64% | 7,674 |
| Jul 29, 2026 | 1,575.00 | 1,640.00 | 1,470.00 | 1,626.00 | 1,626.00 | -0.91% | 59,319 |
| Jul 28, 2026 | 1,659.00 | 1,659.00 | 1,492.00 | 1,641.00 | 1,641.00 | 0.24% | 8,088 |
| Jul 27, 2026 | 1,739.00 | 1,743.00 | 1,637.00 | 1,637.00 | 1,637.00 | -5.87% | 7,007 |
| Jul 24, 2026 | 1,734.00 | 1,750.00 | 1,650.00 | 1,739.00 | 1,739.00 | 0.64% | 8,933 |
| Jul 23, 2026 | 1,631.00 | 1,734.00 | 1,607.00 | 1,728.00 | 1,728.00 | 6.01% | 12,113 |
| Jul 22, 2026 | 1,721.00 | 1,745.00 | 1,620.00 | 1,630.00 | 1,630.00 | -5.18% | 13,478 |
| Jul 21, 2026 | 1,636.00 | 1,745.00 | 1,567.00 | 1,719.00 | 1,719.00 | -0.06% | 20,784 |
| Jul 20, 2026 | 1,675.00 | 1,721.00 | 1,638.00 | 1,720.00 | 1,720.00 | -0.06% | 15,289 |
| Jul 16, 2026 | 1,692.00 | 1,750.00 | 1,658.00 | 1,721.00 | 1,721.00 | 1.71% | 6,506 |
| Jul 15, 2026 | 1,722.00 | 1,741.00 | 1,675.00 | 1,692.00 | 1,692.00 | -2.81% | 15,927 |
| Jul 14, 2026 | 1,787.00 | 1,787.00 | 1,665.00 | 1,741.00 | 1,741.00 | -0.51% | 22,457 |
| Jul 13, 2026 | 1,691.00 | 1,790.00 | 1,691.00 | 1,750.00 | 1,750.00 | 3.49% | 12,187 |
| Jul 10, 2026 | 1,630.00 | 1,726.00 | 1,614.00 | 1,691.00 | 1,691.00 | 3.74% | 31,379 |
| Jul 9, 2026 | 1,533.00 | 1,650.00 | 1,500.00 | 1,630.00 | 1,630.00 | 2.07% | 47,573 |
| Jul 8, 2026 | 1,589.00 | 1,637.00 | 1,436.00 | 1,597.00 | 1,597.00 | 0.38% | 24,399 |
| Jul 7, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,591.00 | 1,591.00 | 2.65% | 53,572 |
| Jul 6, 2026 | 1,432.00 | 1,665.00 | 1,432.00 | 1,550.00 | 1,550.00 | 8.32% | 119,837 |
| Jul 3, 2026 | 1,164.00 | 1,443.00 | 1,050.00 | 1,431.00 | 1,431.00 | 22.94% | 233,031 |
| Jul 2, 2026 | 1,217.00 | 1,223.00 | 1,145.00 | 1,164.00 | 1,164.00 | -4.35% | 42,429 |
| Jul 1, 2026 | 1,200.00 | 1,223.00 | 1,181.00 | 1,217.00 | 1,217.00 | 1.42% | 46,438 |
| Jun 30, 2026 | 1,237.00 | 1,239.00 | 1,180.00 | 1,200.00 | 1,200.00 | -3.15% | 27,224 |
| Jun 29, 2026 | 1,226.00 | 1,264.00 | 1,151.00 | 1,239.00 | 1,239.00 | -0.64% | 33,206 |
| Jun 26, 2026 | 1,247.00 | 1,299.00 | 1,216.00 | 1,247.00 | 1,247.00 | 0.24% | 18,289 |
| Jun 25, 2026 | 1,268.00 | 1,306.00 | 1,225.00 | 1,244.00 | 1,244.00 | -2.58% | 41,690 |
| Jun 24, 2026 | 1,295.00 | 1,345.00 | 1,220.00 | 1,277.00 | 1,277.00 | -2.15% | 27,381 |
| Jun 23, 2026 | 1,264.00 | 1,385.00 | 1,264.00 | 1,305.00 | 1,305.00 | 3.65% | 37,971 |
| Jun 22, 2026 | 1,364.00 | 1,375.00 | 1,230.00 | 1,259.00 | 1,259.00 | -8.44% | 130,538 |
| Jun 19, 2026 | 1,440.00 | 1,440.00 | 1,330.00 | 1,375.00 | 1,375.00 | -4.51% | 16,211 |
| Jun 18, 2026 | 1,465.00 | 1,465.00 | 1,425.00 | 1,440.00 | 1,440.00 | -1.71% | 9,688 |
| Jun 17, 2026 | 1,483.00 | 1,483.00 | 1,425.00 | 1,465.00 | 1,465.00 | -1.21% | 12,707 |
| Jun 16, 2026 | 1,516.00 | 1,528.00 | 1,460.00 | 1,483.00 | 1,483.00 | -3.01% | 8,787 |
| Jun 15, 2026 | 1,490.00 | 1,533.00 | 1,450.00 | 1,529.00 | 1,529.00 | 3.03% | 23,164 |
| Jun 12, 2026 | 1,460.00 | 1,598.00 | 1,453.00 | 1,484.00 | 1,484.00 | 2.13% | 35,197 |
| Jun 11, 2026 | 1,439.00 | 1,469.00 | 1,405.00 | 1,453.00 | 1,453.00 | -0.14% | 16,107 |
| Jun 10, 2026 | 1,470.00 | 1,485.00 | 1,402.00 | 1,455.00 | 1,455.00 | - | 29,252 |
| Jun 9, 2026 | 1,453.00 | 1,515.00 | 1,423.00 | 1,455.00 | 1,455.00 | 0.14% | 11,007 |
| Jun 8, 2026 | 1,570.00 | 1,570.00 | 1,410.00 | 1,453.00 | 1,453.00 | -7.98% | 24,140 |
| Jun 5, 2026 | 1,601.00 | 1,601.00 | 1,498.00 | 1,579.00 | 1,579.00 | -1.37% | 14,541 |
| Jun 4, 2026 | 1,470.00 | 1,674.00 | 1,465.00 | 1,601.00 | 1,601.00 | 7.09% | 69,837 |
| Jun 2, 2026 | 1,595.00 | 1,595.00 | 1,437.00 | 1,495.00 | 1,495.00 | -6.68% | 52,525 |
| Jun 1, 2026 | 1,630.00 | 1,638.00 | 1,573.00 | 1,602.00 | 1,602.00 | -2.61% | 38,159 |
| May 29, 2026 | 1,656.00 | 1,698.00 | 1,611.00 | 1,645.00 | 1,645.00 | -0.66% | 20,277 |
| May 28, 2026 | 1,679.00 | 1,700.00 | 1,640.00 | 1,656.00 | 1,656.00 | -0.36% | 36,460 |
| May 27, 2026 | 1,780.00 | 1,799.00 | 1,620.00 | 1,662.00 | 1,662.00 | -6.63% | 27,785 |
| May 26, 2026 | 1,859.00 | 1,859.00 | 1,754.00 | 1,780.00 | 1,780.00 | -4.25% | 36,853 |
| May 22, 2026 | 1,831.00 | 1,890.00 | 1,814.00 | 1,859.00 | 1,859.00 | 2.31% | 28,858 |
| May 21, 2026 | 1,747.00 | 1,831.00 | 1,703.00 | 1,817.00 | 1,817.00 | 4.01% | 28,870 |
| May 20, 2026 | 1,832.00 | 1,832.00 | 1,713.00 | 1,747.00 | 1,747.00 | -4.64% | 38,263 |