Alticast Corp. 085810
KRX · Südkorea · Technologiedienstleistungen
KRW 1.388,00+35,00 (+2,59 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.388,00 | +2,59 % | KRW 1.405,00 | KRW 1.433,00 | KRW 1.382,00 | 16,94K |
| 2026-10-01 | KRW 1.353,00 | -1,02 % | KRW 1.378,00 | KRW 1.435,00 | KRW 1.350,00 | 31,40K |
| 2026-09-30 | KRW 1.367,00 | +4,75 % | KRW 1.315,00 | KRW 1.406,00 | KRW 1.315,00 | 26,17K |
| 2026-09-29 | KRW 1.305,00 | -6,59 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.140,00 | 40,84K |
| 2026-09-28 | KRW 1.397,00 | -1,48 % | KRW 1.418,00 | KRW 1.429,00 | KRW 1.390,00 | 30,67K |
| 2026-09-23 | KRW 1.418,00 | -2,74 % | KRW 1.458,00 | KRW 1.458,00 | KRW 1.405,00 | 24,75K |
| 2026-09-22 | KRW 1.458,00 | +1,25 % | KRW 1.488,00 | KRW 1.515,00 | KRW 1.425,00 | 14,03K |
| 2026-09-21 | KRW 1.440,00 | 0,00 % | KRW 1.440,00 | KRW 1.451,00 | KRW 1.422,00 | 5,65K |
| 2026-09-18 | KRW 1.440,00 | -3,29 % | KRW 1.489,00 | KRW 1.524,00 | KRW 1.438,00 | 15,50K |
| 2026-09-17 | KRW 1.489,00 | +1,92 % | KRW 1.490,00 | KRW 1.550,00 | KRW 1.438,00 | 9,79K |
| 2026-09-16 | KRW 1.461,00 | +1,11 % | KRW 1.451,00 | KRW 1.549,00 | KRW 1.441,00 | 42,51K |
| 2026-09-15 | KRW 1.445,00 | -6,65 % | KRW 1.517,00 | KRW 1.517,00 | KRW 1.427,00 | 13,11K |
| 2026-09-14 | KRW 1.548,00 | +5,81 % | KRW 1.460,00 | KRW 1.595,00 | KRW 1.449,00 | 20,62K |
| 2026-09-11 | KRW 1.463,00 | -3,75 % | KRW 1.515,00 | KRW 1.515,00 | KRW 1.398,00 | 32,08K |
| 2026-09-10 | KRW 1.520,00 | +0,93 % | KRW 1.545,00 | KRW 1.565,00 | KRW 1.501,00 | 7,91K |
| 2026-09-09 | KRW 1.506,00 | +5,02 % | KRW 1.463,00 | KRW 1.545,00 | KRW 1.443,00 | 13,99K |
| 2026-09-08 | KRW 1.434,00 | -3,76 % | KRW 1.523,00 | KRW 1.523,00 | KRW 1.425,00 | 23,03K |
| 2026-09-07 | KRW 1.490,00 | -0,53 % | KRW 1.628,00 | KRW 1.628,00 | KRW 1.490,00 | 22,58K |
| 2026-09-04 | KRW 1.498,00 | -1,96 % | KRW 1.625,00 | KRW 1.625,00 | KRW 1.498,00 | 19,03K |
| 2026-09-03 | KRW 1.528,00 | -5,03 % | KRW 1.682,00 | KRW 1.682,00 | KRW 1.515,00 | 12,44K |
| 2026-09-02 | KRW 1.609,00 | -1,29 % | KRW 1.668,00 | KRW 1.808,00 | KRW 1.592,00 | 54,33K |
| 2026-09-01 | KRW 1.630,00 | -4,06 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.580,00 | 11,22K |
| 2026-08-31 | KRW 1.699,00 | -1,91 % | KRW 1.703,00 | KRW 1.755,00 | KRW 1.680,00 | 7,63K |
| 2026-08-28 | KRW 1.732,00 | +2,91 % | KRW 1.665,00 | KRW 1.733,00 | KRW 1.620,00 | 1,95K |
| 2026-08-27 | KRW 1.683,00 | +0,48 % | KRW 1.675,00 | KRW 1.720,00 | KRW 1.636,00 | 1,74K |
| 2026-08-26 | KRW 1.675,00 | +0,60 % | KRW 1.665,00 | KRW 1.728,00 | KRW 1.630,00 | 3,18K |
| 2026-08-25 | KRW 1.665,00 | -3,98 % | KRW 1.670,00 | KRW 1.750,00 | KRW 1.626,00 | 5,70K |
| 2026-08-24 | KRW 1.734,00 | -0,06 % | KRW 1.711,00 | KRW 1.735,00 | KRW 1.650,00 | 6,09K |
| 2026-08-21 | KRW 1.735,00 | +0,99 % | KRW 1.735,00 | KRW 1.735,00 | KRW 1.665,00 | 3,56K |
| 2026-08-20 | KRW 1.718,00 | +1,06 % | KRW 1.680,00 | KRW 1.755,00 | KRW 1.660,00 | 10,99K |
| 2026-08-19 | KRW 1.700,00 | -6,70 % | KRW 1.807,00 | KRW 1.807,00 | KRW 1.700,00 | 6,33K |
| 2026-08-18 | KRW 1.822,00 | -1,88 % | KRW 1.890,00 | KRW 1.898,00 | KRW 1.816,00 | 5,90K |
| 2026-08-14 | KRW 1.857,00 | +0,92 % | KRW 1.841,00 | KRW 1.870,00 | KRW 1.806,00 | 5,24K |
| 2026-08-13 | KRW 1.840,00 | -2,02 % | KRW 1.877,00 | KRW 1.886,00 | KRW 1.803,00 | 6,86K |
| 2026-08-12 | KRW 1.878,00 | +3,02 % | KRW 1.830,00 | KRW 1.880,00 | KRW 1.790,00 | 22,74K |
| 2026-08-11 | KRW 1.823,00 | +4,35 % | KRW 1.759,00 | KRW 1.858,00 | KRW 1.737,00 | 8,69K |
| 2026-08-10 | KRW 1.747,00 | +4,24 % | KRW 1.730,00 | KRW 1.800,00 | KRW 1.681,00 | 9,70K |
| 2026-08-07 | KRW 1.676,00 | +2,76 % | KRW 1.617,00 | KRW 1.688,00 | KRW 1.617,00 | 10,65K |
| 2026-08-06 | KRW 1.631,00 | -3,89 % | KRW 1.744,00 | KRW 1.744,00 | KRW 1.626,00 | 9,67K |
| 2026-08-05 | KRW 1.697,00 | +2,41 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.609,00 | 5,85K |
| 2026-08-04 | KRW 1.657,00 | 0,00 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.597,00 | 6,10K |
| 2026-08-03 | KRW 1.657,00 | +2,73 % | KRW 1.620,00 | KRW 1.665,00 | KRW 1.579,00 | 5,26K |
| 2026-07-31 | KRW 1.613,00 | -3,36 % | KRW 1.669,00 | KRW 1.690,00 | KRW 1.571,00 | 8,06K |
| 2026-07-30 | KRW 1.669,00 | +2,64 % | KRW 1.616,00 | KRW 1.669,00 | KRW 1.491,00 | 7,67K |
| 2026-07-29 | KRW 1.626,00 | -0,91 % | KRW 1.575,00 | KRW 1.640,00 | KRW 1.470,00 | 59,32K |
| 2026-07-28 | KRW 1.641,00 | +0,24 % | KRW 1.659,00 | KRW 1.659,00 | KRW 1.492,00 | 8,09K |
| 2026-07-27 | KRW 1.637,00 | -5,87 % | KRW 1.739,00 | KRW 1.743,00 | KRW 1.637,00 | 7,01K |
| 2026-07-24 | KRW 1.739,00 | +0,64 % | KRW 1.734,00 | KRW 1.750,00 | KRW 1.650,00 | 8,93K |
| 2026-07-23 | KRW 1.728,00 | +6,01 % | KRW 1.631,00 | KRW 1.734,00 | KRW 1.607,00 | 12,11K |
| 2026-07-22 | KRW 1.630,00 | -5,18 % | KRW 1.721,00 | KRW 1.745,00 | KRW 1.620,00 | 13,83K |
| 2026-07-21 | KRW 1.719,00 | -0,06 % | KRW 1.636,00 | KRW 1.745,00 | KRW 1.567,00 | 20,78K |
| 2026-07-20 | KRW 1.720,00 | -0,06 % | KRW 1.675,00 | KRW 1.721,00 | KRW 1.638,00 | 15,29K |
| 2026-07-16 | KRW 1.721,00 | +1,71 % | KRW 1.692,00 | KRW 1.750,00 | KRW 1.658,00 | 6,53K |
| 2026-07-15 | KRW 1.692,00 | -2,81 % | KRW 1.722,00 | KRW 1.741,00 | KRW 1.675,00 | 16,00K |
| 2026-07-14 | KRW 1.741,00 | -0,51 % | KRW 1.787,00 | KRW 1.787,00 | KRW 1.665,00 | 22,88K |
| 2026-07-13 | KRW 1.750,00 | +3,49 % | KRW 1.691,00 | KRW 1.790,00 | KRW 1.691,00 | 12,19K |
| 2026-07-10 | KRW 1.691,00 | +3,74 % | KRW 1.630,00 | KRW 1.726,00 | KRW 1.614,00 | 31,38K |
| 2026-07-09 | KRW 1.630,00 | +2,07 % | KRW 1.533,00 | KRW 1.650,00 | KRW 1.500,00 | 47,57K |
| 2026-07-08 | KRW 1.597,00 | +0,38 % | KRW 1.589,00 | KRW 1.637,00 | KRW 1.436,00 | 24,40K |
| 2026-07-07 | KRW 1.591,00 | +2,65 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.540,00 | 56,05K |
| 2026-07-06 | KRW 1.550,00 | +8,32 % | KRW 1.432,00 | KRW 1.665,00 | KRW 1.432,00 | 119,84K |
| 2026-07-03 | KRW 1.431,00 | +22,94 % | KRW 1.164,00 | KRW 1.443,00 | KRW 1.050,00 | 235,40K |
| 2026-07-02 | KRW 1.164,00 | -4,35 % | KRW 1.217,00 | KRW 1.223,00 | KRW 1.145,00 | 42,43K |
| 2026-07-01 | KRW 1.217,00 | +1,42 % | KRW 1.200,00 | KRW 1.223,00 | KRW 1.181,00 | 46,44K |
| 2026-06-30 | KRW 1.200,00 | -3,15 % | KRW 1.237,00 | KRW 1.239,00 | KRW 1.180,00 | 27,23K |
| 2026-06-29 | KRW 1.239,00 | -0,64 % | KRW 1.226,00 | KRW 1.264,00 | KRW 1.151,00 | 33,21K |
| 2026-06-26 | KRW 1.247,00 | +0,24 % | KRW 1.247,00 | KRW 1.299,00 | KRW 1.216,00 | 18,29K |
| 2026-06-25 | KRW 1.244,00 | -2,58 % | KRW 1.268,00 | KRW 1.306,00 | KRW 1.225,00 | 41,74K |
| 2026-06-24 | KRW 1.277,00 | -2,15 % | KRW 1.295,00 | KRW 1.345,00 | KRW 1.220,00 | 27,39K |
| 2026-06-23 | KRW 1.305,00 | +3,65 % | KRW 1.264,00 | KRW 1.385,00 | KRW 1.264,00 | 40,43K |
| 2026-06-22 | KRW 1.259,00 | -8,44 % | KRW 1.364,00 | KRW 1.375,00 | KRW 1.230,00 | 130,56K |
| 2026-06-19 | KRW 1.375,00 | -4,51 % | KRW 1.440,00 | KRW 1.440,00 | KRW 1.330,00 | 16,22K |
| 2026-06-18 | KRW 1.440,00 | -1,71 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.425,00 | 9,69K |
| 2026-06-17 | KRW 1.465,00 | -1,21 % | KRW 1.483,00 | KRW 1.483,00 | KRW 1.425,00 | 28,41K |
| 2026-06-16 | KRW 1.483,00 | -3,01 % | KRW 1.516,00 | KRW 1.528,00 | KRW 1.460,00 | 8,79K |
| 2026-06-15 | KRW 1.529,00 | +3,03 % | KRW 1.490,00 | KRW 1.533,00 | KRW 1.450,00 | 23,16K |
| 2026-06-12 | KRW 1.484,00 | +2,13 % | KRW 1.460,00 | KRW 1.598,00 | KRW 1.453,00 | 35,20K |
| 2026-06-11 | KRW 1.453,00 | -0,14 % | KRW 1.439,00 | KRW 1.469,00 | KRW 1.405,00 | 17,96K |
| 2026-06-10 | KRW 1.455,00 | 0,00 % | KRW 1.470,00 | KRW 1.485,00 | KRW 1.402,00 | 483 |
| 2026-06-09 | KRW 1.455,00 | +0,14 % | KRW 1.453,00 | KRW 1.515,00 | KRW 1.423,00 | 11,02K |
| 2026-06-08 | KRW 1.453,00 | -7,98 % | KRW 1.570,00 | KRW 1.570,00 | KRW 1.410,00 | 24,14K |
| 2026-06-05 | KRW 1.579,00 | -1,37 % | KRW 1.601,00 | KRW 1.601,00 | KRW 1.498,00 | 14,54K |
| 2026-06-04 | KRW 1.601,00 | +7,09 % | KRW 1.470,00 | KRW 1.674,00 | KRW 1.465,00 | 69,85K |
| 2026-06-02 | KRW 1.495,00 | -6,68 % | KRW 1.595,00 | KRW 1.595,00 | KRW 1.437,00 | 52,53K |
| 2026-06-01 | KRW 1.602,00 | -2,61 % | KRW 1.630,00 | KRW 1.638,00 | KRW 1.573,00 | 38,16K |
| 2026-05-29 | KRW 1.645,00 | -0,66 % | KRW 1.656,00 | KRW 1.698,00 | KRW 1.611,00 | 20,28K |
| 2026-05-28 | KRW 1.656,00 | -0,36 % | KRW 1.679,00 | KRW 1.700,00 | KRW 1.640,00 | 36,59K |
| 2026-05-27 | KRW 1.662,00 | -6,63 % | KRW 1.780,00 | KRW 1.799,00 | KRW 1.620,00 | 32,74K |
| 2026-05-26 | KRW 1.780,00 | -4,25 % | KRW 1.859,00 | KRW 1.859,00 | KRW 1.754,00 | 36,85K |
| 2026-05-22 | KRW 1.859,00 | +2,31 % | KRW 1.831,00 | KRW 1.890,00 | KRW 1.814,00 | 28,87K |