Skip to main content
Alticast Corporation (KOSDAQ:085810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
+85.00 (4.05%)
At close: Apr 7, 2026

Alticast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,570.003,005.002,340.002,465.002,465.0012.81%442,164
Apr 7, 20262,100.002,185.002,055.002,185.002,185.004.05%36,001
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
Feb 23, 20262,870.002,945.002,840.002,895.002,895.000.17%56,392
Feb 20, 20262,915.002,935.002,815.002,890.002,890.00-0.86%88,046
Feb 19, 20262,915.003,090.002,785.002,915.002,915.00-98,833
Feb 13, 20262,990.003,285.002,800.002,915.002,915.00-3.00%380,998
Feb 12, 20262,785.003,250.002,750.003,005.003,005.006.56%659,499
Feb 11, 20262,810.002,930.002,660.002,820.002,820.000.36%390,900
Feb 10, 20262,585.003,325.002,585.002,810.002,810.009.77%2,357,370
Feb 9, 20262,580.002,655.002,545.002,560.002,560.000.20%43,683
Feb 6, 20262,645.002,705.002,550.002,555.002,555.00-5.37%47,233
Feb 5, 20262,825.002,825.002,625.002,700.002,700.00-4.59%88,340
Feb 4, 20262,775.002,840.002,700.002,830.002,830.002.91%34,246
Feb 3, 20262,810.002,925.002,750.002,750.002,750.00-2.83%28,694
Feb 2, 20262,845.002,915.002,795.002,830.002,830.00-1.39%46,258
Jan 30, 20262,905.002,975.002,825.002,870.002,870.00-1.54%33,159
Jan 29, 20263,005.003,040.002,885.002,915.002,915.00-3.00%47,385
Jan 28, 20263,000.003,050.002,955.003,005.003,005.000.17%28,765
Jan 27, 20263,065.003,125.002,950.003,000.003,000.00-2.12%35,895
Jan 26, 20263,070.003,095.002,970.003,065.003,065.00-36,884
Jan 23, 20263,020.003,130.002,975.003,065.003,065.001.49%47,331
Jan 22, 20262,935.003,150.002,865.003,020.003,020.003.07%59,413
Jan 21, 20262,955.002,975.002,850.002,930.002,930.00-0.85%29,314
Jan 20, 20262,955.002,985.002,805.002,955.002,955.00-52,029
Jan 19, 20262,890.002,970.002,860.002,955.002,955.002.25%37,779
Jan 16, 20262,915.002,915.002,845.002,890.002,890.00-0.86%35,418
Jan 15, 20263,020.003,020.002,915.002,915.002,915.00-3.48%61,143
Jan 14, 20263,070.003,090.002,930.003,020.003,020.00-1.79%68,777
Jan 13, 20262,840.003,305.002,810.003,075.003,075.008.27%468,795
Jan 12, 20262,810.002,865.002,780.002,840.002,840.001.07%23,061
Jan 9, 20262,830.002,830.002,800.002,810.002,810.00-0.71%12,688
Jan 8, 20262,900.002,900.002,825.002,830.002,830.00-2.41%10,057
Jan 7, 20262,840.002,920.002,820.002,900.002,900.002.11%21,496
Jan 6, 20262,870.002,870.002,785.002,840.002,840.00-1.90%28,344
Jan 5, 20262,925.002,925.002,850.002,895.002,895.00-1.36%33,023
Jan 2, 20262,950.002,950.002,775.002,935.002,935.00-43,916
Dec 30, 20252,775.002,980.002,760.002,935.002,935.005.77%37,370
Dec 29, 20252,915.002,915.002,715.002,775.002,775.00-4.80%35,157
Dec 26, 20252,950.002,975.002,850.002,915.002,915.00-1.19%33,239
Dec 24, 20252,900.003,015.002,850.002,950.002,950.001.72%43,036
Dec 23, 20253,000.003,015.002,855.002,900.002,900.00-2.52%37,333
Dec 22, 20252,945.003,025.002,935.002,975.002,975.002.59%118,087
Dec 19, 20252,700.002,940.002,700.002,900.002,900.008.41%156,740
Dec 18, 20252,630.002,700.002,605.002,675.002,675.001.71%22,210
Dec 17, 20252,565.002,665.002,565.002,630.002,630.002.53%20,062
Dec 16, 20252,605.002,635.002,530.002,565.002,565.00-1.91%15,388
Dec 15, 20252,595.002,680.002,525.002,615.002,615.000.77%24,556
Dec 12, 20252,580.002,605.002,515.002,595.002,595.000.58%17,962
Dec 11, 20252,565.002,620.002,540.002,580.002,580.000.58%12,938
Dec 10, 20252,605.002,625.002,555.002,565.002,565.00-1.54%15,714
Dec 9, 20252,570.002,645.002,550.002,605.002,605.001.36%27,746
Dec 8, 20252,570.002,600.002,550.002,570.002,570.00-13,757
Dec 5, 20252,545.002,570.002,500.002,570.002,570.000.98%15,331
Dec 4, 20252,540.002,550.002,500.002,545.002,545.000.20%16,862
Dec 3, 20252,515.002,540.002,490.002,540.002,540.002.01%23,110
Dec 2, 20252,495.002,505.002,470.002,490.002,490.000.61%20,691
Dec 1, 20252,530.002,555.002,475.002,475.002,475.00-1.98%36,773
Nov 28, 20252,525.002,550.002,500.002,525.002,525.001.00%8,569
Nov 27, 20252,485.002,700.002,485.002,500.002,500.001.42%18,537
Nov 26, 20252,540.002,540.002,455.002,465.002,465.00-2.95%16,462
Nov 25, 20252,490.002,545.002,440.002,540.002,540.002.01%32,545
Nov 24, 20252,635.002,635.002,485.002,490.002,490.00-6.57%16,067
Nov 21, 20252,690.002,690.002,560.002,665.002,665.00-1.11%10,327
Nov 20, 20252,580.002,695.002,580.002,695.002,695.001.51%19,318
Nov 19, 20252,750.002,790.002,620.002,655.002,655.00-3.98%32,714
Nov 18, 20252,790.002,795.002,725.002,765.002,765.00-0.90%27,336
Nov 17, 20252,705.002,975.002,690.002,790.002,790.003.14%48,061
Nov 14, 20252,740.002,785.002,705.002,705.002,705.00-1.28%14,835
Nov 13, 20252,775.002,775.002,715.002,740.002,740.00-1.26%19,228
Nov 12, 20252,730.002,780.002,690.002,775.002,775.001.65%26,493
Nov 11, 20252,725.002,740.002,655.002,730.002,730.000.18%23,800