Alticast Corporation (KOSDAQ:085810)
South Korea · Delayed Price · Currency is KRW 1,388.00
+35.00 (2.59%)
At close: Oct 2, 2026
Alticast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,405.00 | 1,433.00 | 1,382.00 | 1,388.00 | 1,388.00 | 2.59% | 16,693 |
| Oct 1, 2026 | 1,378.00 | 1,435.00 | 1,350.00 | 1,353.00 | 1,353.00 | -1.02% | 31,339 |
| Sep 30, 2026 | 1,315.00 | 1,406.00 | 1,315.00 | 1,367.00 | 1,367.00 | 4.75% | 25,975 |
| Sep 29, 2026 | 1,397.00 | 1,397.00 | 1,140.00 | 1,305.00 | 1,305.00 | -6.59% | 40,836 |
| Sep 28, 2026 | 1,418.00 | 1,429.00 | 1,390.00 | 1,397.00 | 1,397.00 | -1.48% | 30,674 |
| Sep 23, 2026 | 1,458.00 | 1,458.00 | 1,405.00 | 1,418.00 | 1,418.00 | -2.74% | 19,402 |
| Sep 22, 2026 | 1,488.00 | 1,515.00 | 1,425.00 | 1,458.00 | 1,458.00 | 1.25% | 14,026 |
| Sep 21, 2026 | 1,440.00 | 1,451.00 | 1,422.00 | 1,440.00 | 1,440.00 | - | 5,650 |
| Sep 18, 2026 | 1,489.00 | 1,524.00 | 1,438.00 | 1,440.00 | 1,440.00 | -3.29% | 15,494 |
| Sep 17, 2026 | 1,490.00 | 1,550.00 | 1,438.00 | 1,489.00 | 1,489.00 | 1.92% | 9,788 |
| Sep 16, 2026 | 1,451.00 | 1,549.00 | 1,441.00 | 1,461.00 | 1,461.00 | 1.11% | 41,967 |
| Sep 15, 2026 | 1,517.00 | 1,517.00 | 1,427.00 | 1,445.00 | 1,445.00 | -6.65% | 12,961 |
| Sep 14, 2026 | 1,460.00 | 1,595.00 | 1,449.00 | 1,548.00 | 1,548.00 | 5.81% | 20,610 |
| Sep 11, 2026 | 1,515.00 | 1,515.00 | 1,398.00 | 1,463.00 | 1,463.00 | -3.75% | 32,083 |
| Sep 10, 2026 | 1,545.00 | 1,565.00 | 1,501.00 | 1,520.00 | 1,520.00 | 0.93% | 6,913 |
| Sep 9, 2026 | 1,463.00 | 1,545.00 | 1,443.00 | 1,506.00 | 1,506.00 | 5.02% | 13,991 |
| Sep 8, 2026 | 1,523.00 | 1,523.00 | 1,425.00 | 1,434.00 | 1,434.00 | -3.76% | 23,026 |
| Sep 7, 2026 | 1,628.00 | 1,628.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.53% | 22,583 |
| Sep 4, 2026 | 1,625.00 | 1,625.00 | 1,498.00 | 1,498.00 | 1,498.00 | -1.96% | 19,033 |
| Sep 3, 2026 | 1,682.00 | 1,682.00 | 1,515.00 | 1,528.00 | 1,528.00 | -5.03% | 12,143 |
| Sep 2, 2026 | 1,668.00 | 1,808.00 | 1,592.00 | 1,609.00 | 1,609.00 | -1.29% | 54,299 |
| Sep 1, 2026 | 1,699.00 | 1,699.00 | 1,580.00 | 1,630.00 | 1,630.00 | -4.06% | 11,215 |
| Aug 31, 2026 | 1,703.00 | 1,755.00 | 1,680.00 | 1,699.00 | 1,699.00 | -1.91% | 7,625 |
| Aug 28, 2026 | 1,665.00 | 1,733.00 | 1,620.00 | 1,732.00 | 1,732.00 | 2.91% | 1,951 |
| Aug 27, 2026 | 1,675.00 | 1,720.00 | 1,636.00 | 1,683.00 | 1,683.00 | 0.48% | 1,738 |
| Aug 26, 2026 | 1,665.00 | 1,728.00 | 1,630.00 | 1,675.00 | 1,675.00 | 0.60% | 2,483 |
| Aug 25, 2026 | 1,670.00 | 1,750.00 | 1,626.00 | 1,665.00 | 1,665.00 | -3.98% | 5,700 |
| Aug 24, 2026 | 1,711.00 | 1,735.00 | 1,650.00 | 1,734.00 | 1,734.00 | -0.06% | 6,090 |
| Aug 21, 2026 | 1,735.00 | 1,735.00 | 1,665.00 | 1,735.00 | 1,735.00 | 0.99% | 3,560 |
| Aug 20, 2026 | 1,680.00 | 1,755.00 | 1,660.00 | 1,718.00 | 1,718.00 | 1.06% | 10,986 |
| Aug 19, 2026 | 1,807.00 | 1,807.00 | 1,700.00 | 1,700.00 | 1,700.00 | -6.70% | 6,333 |
| Aug 18, 2026 | 1,890.00 | 1,898.00 | 1,816.00 | 1,822.00 | 1,822.00 | -1.88% | 5,900 |
| Aug 14, 2026 | 1,841.00 | 1,870.00 | 1,806.00 | 1,857.00 | 1,857.00 | 0.92% | 5,241 |
| Aug 13, 2026 | 1,877.00 | 1,886.00 | 1,803.00 | 1,840.00 | 1,840.00 | -2.02% | 6,855 |
| Aug 12, 2026 | 1,830.00 | 1,880.00 | 1,790.00 | 1,878.00 | 1,878.00 | 3.02% | 22,742 |
| Aug 11, 2026 | 1,759.00 | 1,858.00 | 1,737.00 | 1,823.00 | 1,823.00 | 4.35% | 8,689 |
| Aug 10, 2026 | 1,730.00 | 1,800.00 | 1,681.00 | 1,747.00 | 1,747.00 | 4.24% | 9,703 |
| Aug 7, 2026 | 1,617.00 | 1,688.00 | 1,617.00 | 1,676.00 | 1,676.00 | 2.76% | 10,651 |
| Aug 6, 2026 | 1,744.00 | 1,744.00 | 1,626.00 | 1,631.00 | 1,631.00 | -3.89% | 9,670 |
| Aug 5, 2026 | 1,700.00 | 1,700.00 | 1,609.00 | 1,697.00 | 1,697.00 | 2.41% | 5,846 |
| Aug 4, 2026 | 1,695.00 | 1,695.00 | 1,597.00 | 1,657.00 | 1,657.00 | - | 6,101 |
| Aug 3, 2026 | 1,620.00 | 1,665.00 | 1,579.00 | 1,657.00 | 1,657.00 | 2.73% | 5,264 |
| 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 |