Alticast Corporation (KOSDAQ:085810)
South Korea · Delayed Price · Currency is KRW 1,283.00
-9.00 (-0.70%)
At close: Nov 13, 2026
Alticast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,290.00 | 1,290.00 | 1,240.00 | 1,283.00 | 1,283.00 | -0.70% | 4,464 |
| Nov 12, 2026 | 1,278.00 | 1,306.00 | 1,264.00 | 1,292.00 | 1,292.00 | -0.62% | 8,721 |
| Nov 11, 2026 | 1,270.00 | 1,300.00 | 1,232.00 | 1,300.00 | 1,300.00 | 2.85% | 4,724 |
| Nov 10, 2026 | 1,290.00 | 1,290.00 | 1,250.00 | 1,264.00 | 1,264.00 | -2.77% | 3,502 |
| Nov 9, 2026 | 1,269.00 | 1,306.00 | 1,182.00 | 1,300.00 | 1,300.00 | - | 20,488 |
| Nov 6, 2026 | 1,220.00 | 1,300.00 | 1,210.00 | 1,300.00 | 1,300.00 | 0.78% | 23,359 |
| Nov 5, 2026 | 1,290.00 | 1,338.00 | 1,152.00 | 1,290.00 | 1,290.00 | - | 25,684 |
| Nov 4, 2026 | 1,347.00 | 1,347.00 | 1,250.00 | 1,290.00 | 1,290.00 | 0.55% | 7,470 |
| Nov 3, 2026 | 1,352.00 | 1,352.00 | 1,272.00 | 1,283.00 | 1,283.00 | -3.17% | 5,331 |
| Nov 2, 2026 | 1,315.00 | 1,353.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.82% | 4,045 |
| Oct 30, 2026 | 1,321.00 | 1,356.00 | 1,316.00 | 1,336.00 | 1,336.00 | 0.45% | 5,927 |
| Oct 29, 2026 | 1,337.00 | 1,354.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.08% | 2,947 |
| Oct 28, 2026 | 1,351.00 | 1,358.00 | 1,330.00 | 1,331.00 | 1,331.00 | -1.63% | 2,051 |
| Oct 27, 2026 | 1,361.00 | 1,361.00 | 1,311.00 | 1,353.00 | 1,353.00 | 0.22% | 1,423 |
| Oct 26, 2026 | 1,338.00 | 1,367.00 | 1,294.00 | 1,350.00 | 1,350.00 | -0.74% | 10,841 |
| Oct 23, 2026 | 1,318.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | -0.15% | 1,792 |
| Oct 22, 2026 | 1,349.00 | 1,366.00 | 1,340.00 | 1,362.00 | 1,362.00 | - | 4,396 |
| Oct 21, 2026 | 1,326.00 | 1,369.00 | 1,301.00 | 1,362.00 | 1,362.00 | - | 9,013 |
| Oct 20, 2026 | 1,328.00 | 1,363.00 | 1,305.00 | 1,362.00 | 1,362.00 | 3.03% | 5,699 |
| Oct 19, 2026 | 1,331.00 | 1,349.00 | 1,300.00 | 1,322.00 | 1,322.00 | -1.27% | 6,685 |
| Oct 16, 2026 | 1,335.00 | 1,340.00 | 1,330.00 | 1,339.00 | 1,339.00 | -1.18% | 5,379 |
| Oct 15, 2026 | 1,384.00 | 1,391.00 | 1,348.00 | 1,355.00 | 1,355.00 | -3.28% | 5,424 |
| Oct 14, 2026 | 1,386.00 | 1,402.00 | 1,355.00 | 1,401.00 | 1,401.00 | 1.74% | 8,651 |
| Oct 13, 2026 | 1,369.00 | 1,412.00 | 1,352.00 | 1,377.00 | 1,377.00 | 0.58% | 74,892 |
| Oct 12, 2026 | 1,376.00 | 1,376.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.51% | 2,703 |
| Oct 8, 2026 | 1,425.00 | 1,425.00 | 1,371.00 | 1,376.00 | 1,376.00 | -1.22% | 14,149 |
| Oct 7, 2026 | 1,412.00 | 1,420.00 | 1,391.00 | 1,393.00 | 1,393.00 | -1.90% | 7,006 |
| Oct 6, 2026 | 1,400.00 | 1,428.00 | 1,351.00 | 1,420.00 | 1,420.00 | 2.31% | 9,605 |
| 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 |