Alticast Corporation (KOSDAQ:085810)
South Korea
· Delayed Price · Currency is KRW 514.00
+5.00 (0.98%)
At close: Dec 5, 2025
Alticast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 509.00 | 514.00 | 500.00 | 514.00 | 514.00 | 0.98% | 76,658 |
| Dec 4, 2025 | 508.00 | 510.00 | 500.00 | 509.00 | 509.00 | 0.20% | 84,312 |
| Dec 3, 2025 | 503.00 | 508.00 | 498.00 | 508.00 | 508.00 | 2.01% | 115,550 |
| Dec 2, 2025 | 499.00 | 501.00 | 494.00 | 498.00 | 498.00 | 0.61% | 103,457 |
| Dec 1, 2025 | 506.00 | 511.00 | 495.00 | 495.00 | 495.00 | -1.98% | 183,466 |
| Nov 28, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 42,846 |
| Nov 27, 2025 | 497.00 | 540.00 | 497.00 | 500.00 | 500.00 | 1.42% | 92,685 |
| Nov 26, 2025 | 508.00 | 508.00 | 491.00 | 493.00 | 493.00 | -2.95% | 82,314 |
| Nov 25, 2025 | 498.00 | 509.00 | 488.00 | 508.00 | 508.00 | 2.01% | 162,725 |
| Nov 24, 2025 | 527.00 | 527.00 | 497.00 | 498.00 | 498.00 | -6.57% | 80,339 |
| Nov 21, 2025 | 538.00 | 538.00 | 512.00 | 533.00 | 533.00 | -1.11% | 51,637 |
| Nov 20, 2025 | 516.00 | 539.00 | 516.00 | 539.00 | 539.00 | 1.51% | 96,590 |
| Nov 19, 2025 | 550.00 | 558.00 | 524.00 | 531.00 | 531.00 | -3.98% | 163,573 |
| Nov 18, 2025 | 558.00 | 559.00 | 545.00 | 553.00 | 553.00 | -0.90% | 136,684 |
| Nov 17, 2025 | 541.00 | 595.00 | 538.00 | 558.00 | 558.00 | 3.14% | 240,307 |
| Nov 14, 2025 | 548.00 | 557.00 | 541.00 | 541.00 | 541.00 | -1.28% | 74,176 |
| Nov 13, 2025 | 555.00 | 555.00 | 543.00 | 548.00 | 548.00 | -1.26% | 96,142 |
| Nov 12, 2025 | 546.00 | 556.00 | 538.00 | 555.00 | 555.00 | 1.65% | 132,465 |
| Nov 11, 2025 | 545.00 | 548.00 | 531.00 | 546.00 | 546.00 | 0.18% | 119,002 |
| Nov 10, 2025 | 504.00 | 549.00 | 502.00 | 545.00 | 545.00 | 7.07% | 144,595 |
| Nov 7, 2025 | 502.00 | 509.00 | 490.00 | 509.00 | 509.00 | 1.39% | 139,038 |
| Nov 6, 2025 | 503.00 | 524.00 | 499.00 | 502.00 | 502.00 | -0.20% | 120,179 |
| Nov 5, 2025 | 515.00 | 518.00 | 488.00 | 503.00 | 503.00 | -1.76% | 295,331 |
| Nov 4, 2025 | 526.00 | 534.00 | 504.00 | 512.00 | 512.00 | -1.54% | 117,885 |
| Nov 3, 2025 | 536.00 | 536.00 | 511.00 | 520.00 | 520.00 | -2.99% | 172,984 |
| Oct 31, 2025 | 539.00 | 550.00 | 516.00 | 536.00 | 536.00 | -0.56% | 222,970 |
| Oct 30, 2025 | 550.00 | 565.00 | 520.00 | 539.00 | 539.00 | -2.00% | 319,074 |
| Oct 29, 2025 | 558.00 | 558.00 | 550.00 | 550.00 | 550.00 | -1.43% | 118,300 |
| Oct 28, 2025 | 557.00 | 563.00 | 550.00 | 558.00 | 558.00 | 0.18% | 95,669 |
| Oct 27, 2025 | 556.00 | 563.00 | 553.00 | 557.00 | 557.00 | 0.18% | 95,867 |
| Oct 24, 2025 | 556.00 | 563.00 | 551.00 | 556.00 | 556.00 | - | 111,608 |
| Oct 23, 2025 | 559.00 | 567.00 | 553.00 | 556.00 | 556.00 | -0.54% | 95,905 |
| Oct 22, 2025 | 555.00 | 573.00 | 554.00 | 559.00 | 559.00 | 1.08% | 84,153 |
| Oct 21, 2025 | 563.00 | 570.00 | 551.00 | 553.00 | 553.00 | -1.78% | 204,658 |
| Oct 20, 2025 | 561.00 | 578.00 | 560.00 | 563.00 | 563.00 | 0.36% | 104,509 |
| Oct 17, 2025 | 570.00 | 572.00 | 551.00 | 561.00 | 561.00 | -1.58% | 127,370 |
| Oct 16, 2025 | 576.00 | 580.00 | 569.00 | 570.00 | 570.00 | -0.35% | 95,562 |
| Oct 15, 2025 | 571.00 | 599.00 | 555.00 | 572.00 | 572.00 | 0.18% | 227,786 |
| Oct 14, 2025 | 580.00 | 583.00 | 570.00 | 571.00 | 571.00 | -1.55% | 110,924 |
| Oct 13, 2025 | 589.00 | 597.00 | 580.00 | 580.00 | 580.00 | -3.01% | 120,925 |
| Oct 10, 2025 | 603.00 | 604.00 | 588.00 | 598.00 | 598.00 | -0.99% | 137,112 |
| Oct 2, 2025 | 605.00 | 607.00 | 590.00 | 604.00 | 604.00 | -0.17% | 140,002 |
| Oct 1, 2025 | 607.00 | 610.00 | 597.00 | 605.00 | 605.00 | -0.33% | 115,164 |
| Sep 30, 2025 | 624.00 | 625.00 | 599.00 | 607.00 | 607.00 | -2.41% | 152,332 |
| Sep 29, 2025 | 612.00 | 623.00 | 600.00 | 622.00 | 622.00 | 3.15% | 188,290 |
| Sep 26, 2025 | 605.00 | 605.00 | 590.00 | 603.00 | 603.00 | -0.99% | 208,785 |
| Sep 25, 2025 | 609.00 | 613.00 | 606.00 | 609.00 | 609.00 | - | 86,053 |
| Sep 24, 2025 | 610.00 | 613.00 | 605.00 | 609.00 | 609.00 | -0.65% | 73,040 |
| Sep 23, 2025 | 616.00 | 616.00 | 601.00 | 613.00 | 613.00 | -0.65% | 179,690 |
| Sep 22, 2025 | 618.00 | 618.00 | 606.00 | 617.00 | 617.00 | -0.16% | 231,744 |
| Sep 19, 2025 | 622.00 | 626.00 | 607.00 | 618.00 | 618.00 | -0.32% | 348,493 |
| Sep 18, 2025 | 620.00 | 633.00 | 611.00 | 620.00 | 620.00 | - | 144,789 |
| Sep 17, 2025 | 630.00 | 632.00 | 617.00 | 620.00 | 620.00 | -0.48% | 81,324 |
| Sep 16, 2025 | 625.00 | 631.00 | 613.00 | 623.00 | 623.00 | -0.32% | 113,049 |
| Sep 15, 2025 | 625.00 | 633.00 | 619.00 | 625.00 | 625.00 | 0.32% | 184,224 |
| Sep 12, 2025 | 618.00 | 626.00 | 607.00 | 623.00 | 623.00 | 0.81% | 232,446 |
| Sep 11, 2025 | 652.00 | 664.00 | 606.00 | 618.00 | 618.00 | -5.21% | 529,659 |
| Sep 10, 2025 | 649.00 | 666.00 | 641.00 | 652.00 | 652.00 | 0.46% | 157,844 |
| Sep 9, 2025 | 630.00 | 649.00 | 625.00 | 649.00 | 649.00 | 2.20% | 132,070 |
| Sep 8, 2025 | 632.00 | 667.00 | 632.00 | 635.00 | 635.00 | - | 260,823 |
| Sep 5, 2025 | 631.00 | 637.00 | 625.00 | 635.00 | 635.00 | 0.63% | 80,026 |
| Sep 4, 2025 | 622.00 | 635.00 | 617.00 | 631.00 | 631.00 | 1.45% | 99,703 |
| Sep 3, 2025 | 626.00 | 626.00 | 614.00 | 622.00 | 622.00 | -0.96% | 112,092 |
| Sep 2, 2025 | 624.00 | 630.00 | 620.00 | 628.00 | 628.00 | -0.32% | 44,472 |
| Sep 1, 2025 | 628.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.16% | 159,639 |
| Aug 29, 2025 | 625.00 | 633.00 | 621.00 | 629.00 | 629.00 | 0.64% | 108,162 |
| Aug 28, 2025 | 621.00 | 646.00 | 618.00 | 625.00 | 625.00 | -0.32% | 117,385 |
| Aug 27, 2025 | 627.00 | 630.00 | 615.00 | 627.00 | 627.00 | - | 87,310 |
| Aug 26, 2025 | 625.00 | 635.00 | 617.00 | 627.00 | 627.00 | -0.95% | 130,639 |
| Aug 25, 2025 | 612.00 | 633.00 | 612.00 | 633.00 | 633.00 | 3.43% | 149,057 |
| Aug 22, 2025 | 617.00 | 617.00 | 607.00 | 612.00 | 612.00 | -0.81% | 168,010 |
| Aug 21, 2025 | 622.00 | 627.00 | 612.00 | 617.00 | 617.00 | -0.96% | 162,556 |
| Aug 20, 2025 | 630.00 | 630.00 | 604.00 | 623.00 | 623.00 | -1.11% | 276,741 |
| Aug 19, 2025 | 660.00 | 660.00 | 623.00 | 630.00 | 630.00 | -4.69% | 513,842 |
| Aug 18, 2025 | 620.00 | 675.00 | 620.00 | 661.00 | 661.00 | 8.36% | 1,614,434 |
| Aug 14, 2025 | 611.00 | 615.00 | 604.00 | 610.00 | 610.00 | -0.16% | 93,755 |
| Aug 13, 2025 | 615.00 | 638.00 | 605.00 | 611.00 | 611.00 | -0.65% | 89,390 |
| Aug 12, 2025 | 614.00 | 629.00 | 605.00 | 615.00 | 615.00 | 1.65% | 116,550 |
| Aug 11, 2025 | 615.00 | 615.00 | 598.00 | 605.00 | 605.00 | 0.17% | 109,735 |
| Aug 8, 2025 | 608.00 | 613.00 | 601.00 | 604.00 | 604.00 | -0.66% | 106,962 |
| Aug 7, 2025 | 613.00 | 618.00 | 601.00 | 608.00 | 608.00 | -0.82% | 62,424 |
| Aug 6, 2025 | 635.00 | 640.00 | 600.00 | 613.00 | 613.00 | -3.46% | 204,266 |
| Aug 5, 2025 | 626.00 | 639.00 | 619.00 | 635.00 | 635.00 | 1.60% | 83,872 |
| Aug 4, 2025 | 625.00 | 632.00 | 606.00 | 625.00 | 625.00 | - | 112,710 |
| Aug 1, 2025 | 623.00 | 640.00 | 611.00 | 625.00 | 625.00 | -1.57% | 115,514 |
| Jul 31, 2025 | 639.00 | 643.00 | 627.00 | 635.00 | 635.00 | -0.63% | 129,473 |
| Jul 30, 2025 | 612.00 | 649.00 | 605.00 | 639.00 | 639.00 | 4.24% | 203,924 |
| Jul 29, 2025 | 604.00 | 620.00 | 598.00 | 613.00 | 613.00 | 1.49% | 59,033 |
| Jul 28, 2025 | 604.00 | 606.00 | 585.00 | 604.00 | 604.00 | - | 299,512 |
| Jul 25, 2025 | 610.00 | 612.00 | 600.00 | 604.00 | 604.00 | 0.17% | 87,637 |
| Jul 24, 2025 | 618.00 | 624.00 | 595.00 | 603.00 | 603.00 | -2.43% | 414,749 |
| Jul 23, 2025 | 613.00 | 622.00 | 606.00 | 618.00 | 618.00 | -0.64% | 126,633 |
| Jul 22, 2025 | 635.00 | 635.00 | 613.00 | 622.00 | 622.00 | -2.05% | 703,391 |
| Jul 21, 2025 | 637.00 | 641.00 | 624.00 | 635.00 | 635.00 | -0.47% | 258,677 |
| Jul 18, 2025 | 628.00 | 638.00 | 609.00 | 638.00 | 638.00 | 1.59% | 276,543 |
| Jul 17, 2025 | 630.00 | 641.00 | 617.00 | 628.00 | 628.00 | -0.32% | 284,343 |
| Jul 16, 2025 | 640.00 | 641.00 | 618.00 | 630.00 | 630.00 | -1.87% | 350,581 |
| Jul 15, 2025 | 635.00 | 655.00 | 630.00 | 642.00 | 642.00 | -1.23% | 315,121 |
| Jul 14, 2025 | 636.00 | 657.00 | 631.00 | 650.00 | 650.00 | 2.20% | 404,635 |
| Jul 11, 2025 | 648.00 | 648.00 | 635.00 | 636.00 | 636.00 | -1.09% | 166,876 |