Alticast Corporation (KOSDAQ:085810)
South Korea
· Delayed Price · Currency is KRW 524.00
-29.00 (-5.24%)
At close: Mar 9, 2026
Alticast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 530.00 | 532.00 | 506.00 | 524.00 | 524.00 | -5.24% | 212,038 |
| Mar 6, 2026 | 556.00 | 584.00 | 533.00 | 553.00 | 553.00 | -0.54% | 202,723 |
| Mar 5, 2026 | 541.00 | 583.00 | 541.00 | 556.00 | 556.00 | 3.93% | 234,883 |
| Mar 4, 2026 | 568.00 | 568.00 | 499.00 | 535.00 | 535.00 | -7.60% | 735,756 |
| Mar 3, 2026 | 604.00 | 606.00 | 570.00 | 579.00 | 579.00 | -6.76% | 704,725 |
| Feb 27, 2026 | 620.00 | 635.00 | 602.00 | 621.00 | 621.00 | -0.96% | 771,120 |
| Feb 26, 2026 | 637.00 | 644.00 | 610.00 | 627.00 | 627.00 | -1.57% | 1,036,349 |
| Feb 25, 2026 | 631.00 | 724.00 | 621.00 | 637.00 | 637.00 | 2.58% | 4,785,321 |
| Feb 24, 2026 | 584.00 | 636.00 | 565.00 | 621.00 | 621.00 | 7.25% | 1,773,475 |
| Feb 23, 2026 | 574.00 | 589.00 | 568.00 | 579.00 | 579.00 | 0.17% | 281,963 |
| Feb 20, 2026 | 583.00 | 587.00 | 563.00 | 578.00 | 578.00 | -0.86% | 439,367 |
| Feb 19, 2026 | 583.00 | 618.00 | 557.00 | 583.00 | 583.00 | - | 491,829 |
| Feb 13, 2026 | 598.00 | 657.00 | 560.00 | 583.00 | 583.00 | -3.00% | 1,899,741 |
| Feb 12, 2026 | 557.00 | 650.00 | 550.00 | 601.00 | 601.00 | 6.56% | 3,293,533 |
| Feb 11, 2026 | 562.00 | 586.00 | 532.00 | 564.00 | 564.00 | 0.36% | 1,950,446 |
| Feb 10, 2026 | 517.00 | 665.00 | 517.00 | 562.00 | 562.00 | 9.77% | 11,737,590 |
| Feb 9, 2026 | 516.00 | 531.00 | 509.00 | 512.00 | 512.00 | 0.20% | 218,417 |
| Feb 6, 2026 | 529.00 | 541.00 | 510.00 | 511.00 | 511.00 | -5.37% | 221,212 |
| Feb 5, 2026 | 565.00 | 565.00 | 525.00 | 540.00 | 540.00 | -4.59% | 441,703 |
| Feb 4, 2026 | 555.00 | 568.00 | 540.00 | 566.00 | 566.00 | 2.91% | 170,825 |
| Feb 3, 2026 | 562.00 | 585.00 | 550.00 | 550.00 | 550.00 | -2.83% | 142,753 |
| Feb 2, 2026 | 569.00 | 583.00 | 559.00 | 566.00 | 566.00 | -1.39% | 217,897 |
| Jan 30, 2026 | 581.00 | 595.00 | 565.00 | 574.00 | 574.00 | -1.54% | 165,295 |
| Jan 29, 2026 | 601.00 | 608.00 | 577.00 | 583.00 | 583.00 | -3.00% | 227,552 |
| Jan 28, 2026 | 600.00 | 610.00 | 591.00 | 601.00 | 601.00 | 0.17% | 143,828 |
| Jan 27, 2026 | 613.00 | 625.00 | 590.00 | 600.00 | 600.00 | -2.12% | 179,476 |
| Jan 26, 2026 | 614.00 | 619.00 | 594.00 | 613.00 | 613.00 | - | 184,423 |
| Jan 23, 2026 | 604.00 | 626.00 | 595.00 | 613.00 | 613.00 | 1.49% | 236,631 |
| Jan 22, 2026 | 587.00 | 630.00 | 573.00 | 604.00 | 604.00 | 3.07% | 297,059 |
| Jan 21, 2026 | 591.00 | 595.00 | 570.00 | 586.00 | 586.00 | -0.85% | 146,413 |
| Jan 20, 2026 | 591.00 | 597.00 | 561.00 | 591.00 | 591.00 | - | 258,221 |
| Jan 19, 2026 | 578.00 | 594.00 | 572.00 | 591.00 | 591.00 | 2.25% | 184,605 |
| Jan 16, 2026 | 583.00 | 583.00 | 569.00 | 578.00 | 578.00 | -0.86% | 177,091 |
| Jan 15, 2026 | 604.00 | 604.00 | 583.00 | 583.00 | 583.00 | -3.48% | 305,697 |
| Jan 14, 2026 | 614.00 | 618.00 | 586.00 | 604.00 | 604.00 | -1.79% | 343,888 |
| Jan 13, 2026 | 568.00 | 661.00 | 562.00 | 615.00 | 615.00 | 8.27% | 2,337,008 |
| Jan 12, 2026 | 562.00 | 573.00 | 556.00 | 568.00 | 568.00 | 1.07% | 115,308 |
| Jan 9, 2026 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | -0.71% | 63,442 |
| Jan 8, 2026 | 580.00 | 580.00 | 565.00 | 566.00 | 566.00 | -2.41% | 49,981 |
| Jan 7, 2026 | 568.00 | 584.00 | 564.00 | 580.00 | 580.00 | 2.11% | 107,480 |
| Jan 6, 2026 | 574.00 | 574.00 | 557.00 | 568.00 | 568.00 | -1.90% | 141,719 |
| Jan 5, 2026 | 585.00 | 585.00 | 570.00 | 579.00 | 579.00 | -1.36% | 163,998 |
| Jan 2, 2026 | 590.00 | 590.00 | 555.00 | 587.00 | 587.00 | - | 219,580 |
| Dec 30, 2025 | 555.00 | 596.00 | 552.00 | 587.00 | 587.00 | 5.77% | 186,754 |
| Dec 29, 2025 | 583.00 | 583.00 | 543.00 | 555.00 | 555.00 | -4.80% | 175,484 |
| Dec 26, 2025 | 590.00 | 595.00 | 570.00 | 583.00 | 583.00 | -1.19% | 166,195 |
| Dec 24, 2025 | 580.00 | 603.00 | 570.00 | 590.00 | 590.00 | 1.72% | 215,183 |
| Dec 23, 2025 | 600.00 | 603.00 | 571.00 | 580.00 | 580.00 | -2.52% | 186,665 |
| Dec 22, 2025 | 589.00 | 605.00 | 587.00 | 595.00 | 595.00 | 2.59% | 589,231 |
| Dec 19, 2025 | 540.00 | 588.00 | 540.00 | 580.00 | 580.00 | 8.41% | 783,700 |
| Dec 18, 2025 | 526.00 | 540.00 | 521.00 | 535.00 | 535.00 | 1.71% | 110,840 |
| Dec 17, 2025 | 513.00 | 533.00 | 513.00 | 526.00 | 526.00 | 2.53% | 98,012 |
| Dec 16, 2025 | 521.00 | 527.00 | 506.00 | 513.00 | 513.00 | -1.91% | 76,943 |
| Dec 15, 2025 | 519.00 | 536.00 | 505.00 | 523.00 | 523.00 | 0.77% | 122,781 |
| Dec 12, 2025 | 516.00 | 521.00 | 503.00 | 519.00 | 519.00 | 0.58% | 89,738 |
| Dec 11, 2025 | 513.00 | 524.00 | 508.00 | 516.00 | 516.00 | 0.58% | 64,692 |
| Dec 10, 2025 | 521.00 | 525.00 | 511.00 | 513.00 | 513.00 | -1.54% | 78,570 |
| Dec 9, 2025 | 514.00 | 529.00 | 510.00 | 521.00 | 521.00 | 1.36% | 138,687 |
| Dec 8, 2025 | 514.00 | 520.00 | 510.00 | 514.00 | 514.00 | - | 68,788 |
| 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 |