Alticast Corporation (KOSDAQ:085810)
South Korea · Delayed Price · Currency is KRW 1,440.00
-25.00 (-1.71%)
At close: Jun 18, 2026
Alticast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,832.00 | 1,936.00 | 1,800.00 | 1,832.00 | 1,832.00 | -0.70% | 35,440 |
| May 18, 2026 | 1,922.00 | 1,997.00 | 1,814.00 | 1,845.00 | 1,845.00 | -4.01% | 60,671 |
| May 15, 2026 | 2,070.00 | 2,100.00 | 1,917.00 | 1,922.00 | 1,922.00 | -7.15% | 48,977 |
| May 14, 2026 | 2,155.00 | 2,160.00 | 2,050.00 | 2,070.00 | 2,070.00 | -3.94% | 44,714 |
| May 13, 2026 | 2,070.00 | 2,160.00 | 2,050.00 | 2,155.00 | 2,155.00 | 2.62% | 39,289 |
| May 12, 2026 | 2,095.00 | 2,145.00 | 2,050.00 | 2,100.00 | 2,100.00 | 0.24% | 64,820 |
| May 11, 2026 | 2,170.00 | 2,240.00 | 2,060.00 | 2,095.00 | 2,095.00 | -3.90% | 76,252 |
| May 8, 2026 | 2,165.00 | 2,245.00 | 2,080.00 | 2,180.00 | 2,180.00 | 0.23% | 63,363 |
| May 7, 2026 | 2,260.00 | 2,260.00 | 2,135.00 | 2,175.00 | 2,175.00 | -3.76% | 69,300 |
| May 6, 2026 | 2,335.00 | 2,345.00 | 2,195.00 | 2,260.00 | 2,260.00 | -2.80% | 81,695 |
| May 4, 2026 | 2,555.00 | 2,565.00 | 2,285.00 | 2,325.00 | 2,325.00 | -7.19% | 123,019 |
| Apr 30, 2026 | 2,465.00 | 2,640.00 | 2,365.00 | 2,505.00 | 2,505.00 | 1.62% | 126,976 |
| Apr 29, 2026 | 2,570.00 | 3,005.00 | 2,340.00 | 2,465.00 | 2,465.00 | 12.81% | 443,315 |
| Apr 7, 2026 | 2,100.00 | 2,185.00 | 2,055.00 | 2,185.00 | 2,185.00 | 4.05% | 36,596 |
| Apr 6, 2026 | 2,195.00 | 2,255.00 | 2,055.00 | 2,100.00 | 2,100.00 | -5.19% | 50,474 |
| Apr 3, 2026 | 2,235.00 | 2,235.00 | 2,140.00 | 2,215.00 | 2,215.00 | - | 20,102 |
| Apr 2, 2026 | 2,275.00 | 2,300.00 | 2,195.00 | 2,215.00 | 2,215.00 | -2.64% | 19,918 |
| Apr 1, 2026 | 2,220.00 | 2,300.00 | 2,220.00 | 2,275.00 | 2,275.00 | 3.41% | 16,626 |
| Mar 31, 2026 | 2,225.00 | 2,265.00 | 2,195.00 | 2,200.00 | 2,200.00 | -1.12% | 14,430 |
| Mar 30, 2026 | 2,275.00 | 2,305.00 | 2,205.00 | 2,225.00 | 2,225.00 | -1.11% | 25,054 |
| Mar 27, 2026 | 2,340.00 | 2,370.00 | 2,200.00 | 2,250.00 | 2,250.00 | -3.64% | 28,924 |
| Mar 26, 2026 | 2,355.00 | 2,355.00 | 2,285.00 | 2,335.00 | 2,335.00 | -0.85% | 20,293 |
| Mar 25, 2026 | 2,300.00 | 2,420.00 | 2,300.00 | 2,355.00 | 2,355.00 | 2.39% | 24,224 |
| Mar 24, 2026 | 2,255.00 | 2,450.00 | 2,255.00 | 2,300.00 | 2,300.00 | 3.84% | 48,137 |
| Mar 23, 2026 | 2,325.00 | 2,345.00 | 2,210.00 | 2,215.00 | 2,215.00 | -4.11% | 26,841 |
| Mar 20, 2026 | 2,345.00 | 2,375.00 | 2,265.00 | 2,310.00 | 2,310.00 | 0.87% | 16,507 |
| Mar 19, 2026 | 2,445.00 | 2,445.00 | 2,260.00 | 2,290.00 | 2,290.00 | -4.38% | 46,239 |
| Mar 18, 2026 | 2,435.00 | 2,505.00 | 2,360.00 | 2,395.00 | 2,395.00 | -1.64% | 60,911 |
| Mar 17, 2026 | 2,335.00 | 2,510.00 | 2,335.00 | 2,435.00 | 2,435.00 | 4.28% | 38,983 |