Skip to main content
logo
Alticast Corporation (KOSDAQ:085810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,645.00
-11.00 (-0.66%)
At close: May 29, 2026

Alticast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,656.001,698.001,611.001,645.001,645.00-0.66%20,277
May 28, 20261,679.001,700.001,640.001,656.001,656.00-0.36%36,460
May 27, 20261,780.001,799.001,620.001,662.001,662.00-6.63%27,785
May 26, 20261,859.001,859.001,754.001,780.001,780.00-4.25%36,853
May 22, 20261,831.001,890.001,814.001,859.001,859.002.31%28,858
May 21, 20261,747.001,831.001,703.001,817.001,817.004.01%28,870
May 20, 20261,832.001,832.001,713.001,747.001,747.00-4.64%38,263
May 19, 20261,832.001,936.001,800.001,832.001,832.00-0.70%35,440
May 18, 20261,922.001,997.001,814.001,845.001,845.00-4.01%60,671
May 15, 20262,070.002,100.001,917.001,922.001,922.00-7.15%48,977
May 14, 20262,155.002,160.002,050.002,070.002,070.00-3.94%44,714
May 13, 20262,070.002,160.002,050.002,155.002,155.002.62%39,289
May 12, 20262,095.002,145.002,050.002,100.002,100.000.24%64,820
May 11, 20262,170.002,240.002,060.002,095.002,095.00-3.90%76,252
May 8, 20262,165.002,245.002,080.002,180.002,180.000.23%63,363
May 7, 20262,260.002,260.002,135.002,175.002,175.00-3.76%69,300
May 6, 20262,335.002,345.002,195.002,260.002,260.00-2.80%81,695
May 4, 20262,555.002,565.002,285.002,325.002,325.00-7.19%123,019
Apr 30, 20262,465.002,640.002,365.002,505.002,505.001.62%126,976
Apr 29, 20262,570.003,005.002,340.002,465.002,465.0012.81%443,315
Apr 7, 20262,100.002,185.002,055.002,185.002,185.004.05%36,596
Apr 6, 20262,195.002,255.002,055.002,100.002,100.00-5.19%50,474
Apr 3, 20262,235.002,235.002,140.002,215.002,215.00-20,102
Apr 2, 20262,275.002,300.002,195.002,215.002,215.00-2.64%19,918
Apr 1, 20262,220.002,300.002,220.002,275.002,275.003.41%16,626
Mar 31, 20262,225.002,265.002,195.002,200.002,200.00-1.12%14,430
Mar 30, 20262,275.002,305.002,205.002,225.002,225.00-1.11%25,054
Mar 27, 20262,340.002,370.002,200.002,250.002,250.00-3.64%28,924
Mar 26, 20262,355.002,355.002,285.002,335.002,335.00-0.85%20,293
Mar 25, 20262,300.002,420.002,300.002,355.002,355.002.39%24,224
Mar 24, 20262,255.002,450.002,255.002,300.002,300.003.84%48,137
Mar 23, 20262,325.002,345.002,210.002,215.002,215.00-4.11%26,841
Mar 20, 20262,345.002,375.002,265.002,310.002,310.000.87%16,507
Mar 19, 20262,445.002,445.002,260.002,290.002,290.00-4.38%46,239
Mar 18, 20262,435.002,505.002,360.002,395.002,395.00-1.64%60,911
Mar 17, 20262,335.002,510.002,335.002,435.002,435.004.28%38,983
Mar 16, 20262,395.002,435.002,160.002,335.002,335.00-2.51%74,113
Mar 13, 20262,380.002,475.002,300.002,395.002,395.001.48%38,222
Mar 12, 20262,360.002,420.002,320.002,360.002,360.00-53,411
Mar 11, 20262,400.002,455.002,290.002,360.002,360.00-1.26%82,142
Mar 10, 20262,145.002,445.002,110.002,390.002,390.00-8.78%300,239
Mar 9, 20262,650.002,660.002,530.002,620.002,620.00-5.24%43,137
Mar 6, 20262,780.002,920.002,665.002,765.002,765.00-0.54%42,108
Mar 5, 20262,705.002,915.002,705.002,780.002,780.003.93%47,040
Mar 4, 20262,840.002,840.002,495.002,675.002,675.00-7.60%147,154
Mar 3, 20263,020.003,030.002,850.002,895.002,895.00-6.76%141,940
Feb 27, 20263,100.003,175.003,010.003,105.003,105.00-0.96%154,264
Feb 26, 20263,185.003,220.003,050.003,135.003,135.00-1.57%208,012
Feb 25, 20263,155.003,620.003,105.003,185.003,185.002.58%960,525
Feb 24, 20262,920.003,180.002,825.003,105.003,105.007.25%356,534