Alticast Corp. 085810
KRX · South Korea · Technology Services
KRW 1,388.00+35.00 (+2.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |