ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 457,500.15 | 459,000.15 | 445,000.15 | 456,500.15 | 350,857.20 | 377,979 |
| 2025-07-28 | 469,500.15 | 470,500.15 | 455,500.15 | 457,000.15 | 351,241.49 | 284,800 |
| 2025-07-25 | 473,000.15 | 475,500.16 | 461,000.15 | 462,000.15 | 355,084.40 | 416,278 |
| 2025-07-24 | 481,500.16 | 488,500.16 | 477,000.16 | 477,000.16 | 366,613.11 | 289,362 |
| 2025-07-23 | 483,500.16 | 484,000.16 | 472,500.15 | 479,000.16 | 368,150.27 | 284,173 |
| 2025-07-22 | 483,500.16 | 502,000.16 | 473,000.15 | 476,000.16 | 365,844.53 | 616,682 |
| 2025-07-21 | 482,000.16 | 488,000.16 | 475,000.16 | 483,000.16 | 371,224.60 | 348,911 |
| 2025-07-18 | 492,000.16 | 508,000.17 | 484,000.16 | 490,000.16 | 376,604.66 | 601,839 |
| 2025-07-17 | 482,000.16 | 493,000.16 | 480,000.16 | 488,500.16 | 375,451.79 | 520,433 |
| 2025-07-16 | 460,000.15 | 498,000.16 | 457,000.15 | 486,000.16 | 373,530.34 | 1,173,294 |
| 2025-07-15 | 445,500.15 | 469,000.15 | 441,500.14 | 469,000.15 | 360,464.46 | 974,129 |
| 2025-07-14 | 444,500.15 | 447,000.15 | 435,000.14 | 445,000.15 | 342,018.52 | 347,334 |
| 2025-07-11 | 447,500.15 | 451,000.15 | 437,000.14 | 439,000.14 | 337,407.03 | 458,808 |
| 2025-07-10 | 435,000.14 | 453,000.15 | 424,500.14 | 449,000.15 | 345,092.84 | 1,193,755 |
| 2025-07-09 | 417,500.14 | 427,000.14 | 413,000.14 | 423,500.14 | 325,494.03 | 485,744 |
| 2025-07-08 | 411,000.13 | 419,500.14 | 407,000.13 | 419,000.14 | 322,035.41 | 520,000 |
| 2025-07-07 | 371,500.12 | 417,000.14 | 371,500.12 | 417,000.14 | 320,498.25 | 1,308,502 |
| 2025-07-04 | 396,500.13 | 400,000.13 | 375,500.12 | 375,500.12 | 288,602.14 | 567,762 |
| 2025-07-03 | 391,500.13 | 405,000.13 | 386,000.13 | 398,000.13 | 305,895.21 | 441,545 |
| 2025-07-02 | 383,000.13 | 394,500.13 | 377,000.12 | 392,500.13 | 301,668.02 | 739,034 |
| 2025-07-01 | 374,000.12 | 380,000.12 | 371,000.12 | 372,500.12 | 286,296.40 | 216,248 |
| 2025-06-30 | 378,000.12 | 380,500.12 | 372,000.12 | 372,000.12 | 285,912.11 | 266,847 |
| 2025-06-27 | 385,500.13 | 392,000.13 | 380,500.12 | 380,500.12 | 292,445.05 | 231,839 |
| 2025-06-26 | 389,000.13 | 391,500.13 | 381,000.12 | 385,000.13 | 295,903.66 | 290,655 |
| 2025-06-25 | 390,500.13 | 401,000.13 | 386,500.13 | 390,000.13 | 299,746.57 | 422,561 |
| 2025-06-24 | 391,000.13 | 398,000.13 | 384,500.13 | 390,000.13 | 299,746.57 | 420,796 |
| 2025-06-23 | 382,000.13 | 383,000.13 | 375,000.12 | 380,000.12 | 292,060.76 | 353,484 |
| 2025-06-20 | 390,000.13 | 400,500.13 | 384,500.13 | 390,000.13 | 299,746.57 | 587,211 |
| 2025-06-19 | 397,500.13 | 397,500.13 | 385,000.13 | 387,000.13 | 297,440.82 | 355,783 |
| 2025-06-18 | 392,000.13 | 411,500.13 | 389,500.13 | 395,000.13 | 303,589.47 | 431,582 |
| 2025-06-17 | 405,500.13 | 410,500.13 | 396,000.13 | 397,500.13 | 305,510.92 | 366,157 |
| 2025-06-16 | 393,500.13 | 412,000.13 | 393,000.13 | 405,500.13 | 311,659.57 | 528,961 |
| 2025-06-13 | 406,500.13 | 409,000.13 | 379,500.12 | 385,500.13 | 296,287.95 | 956,364 |
| 2025-06-12 | 411,500.13 | 416,500.14 | 403,500.13 | 410,500.13 | 315,502.48 | 622,042 |
| 2025-06-11 | 398,500.13 | 415,000.14 | 395,500.13 | 408,000.13 | 313,581.02 | 818,862 |
| 2025-06-10 | 388,500.13 | 398,000.13 | 381,500.12 | 393,000.13 | 302,052.31 | 501,267 |
| 2025-06-09 | 369,000.12 | 390,500.13 | 363,000.12 | 387,500.13 | 297,825.12 | 722,727 |
| 2025-06-05 | 376,000.12 | 381,000.12 | 365,000.12 | 368,500.12 | 283,222.08 | 498,729 |
| 2025-06-04 | 374,000.12 | 388,000.13 | 370,500.12 | 381,000.12 | 292,829.34 | 1,018,585 |
| 2025-06-02 | 332,500.11 | 355,000.12 | 330,500.11 | 350,000.11 | 269,003.33 | 554,276 |
| 2025-05-30 | 335,500.11 | 340,500.11 | 330,000.11 | 330,000.11 | 253,631.71 | 390,755 |
| 2025-05-29 | 337,500.11 | 341,500.11 | 332,500.11 | 334,500.11 | 257,090.33 | 251,127 |
| 2025-05-28 | 345,500.11 | 345,500.11 | 330,000.11 | 333,500.11 | 256,321.74 | 447,352 |
| 2025-05-27 | 343,000.11 | 344,000.11 | 335,000.11 | 344,000.11 | 264,391.84 | 359,598 |
| 2025-05-26 | 325,500.11 | 335,000.11 | 321,500.11 | 331,500.11 | 254,784.58 | 333,134 |
| 2025-05-23 | 327,500.11 | 331,000.11 | 318,500.10 | 323,000.11 | 248,251.64 | 294,182 |
| 2025-05-22 | 323,000.11 | 330,000.11 | 321,000.11 | 323,500.11 | 248,635.93 | 226,723 |
| 2025-05-21 | 322,000.11 | 331,000.11 | 321,000.11 | 326,000.11 | 250,557.39 | 354,562 |
| 2025-05-20 | 325,000.11 | 329,500.11 | 317,500.10 | 317,500.10 | 244,024.45 | 290,049 |
| 2025-05-19 | 320,000.10 | 326,000.11 | 316,500.10 | 319,500.10 | 245,561.61 | 316,473 |
| 2025-05-16 | 334,000.11 | 335,000.11 | 315,500.10 | 317,500.10 | 244,024.45 | 731,308 |
| 2025-05-15 | 328,000.11 | 336,000.11 | 321,500.11 | 331,000.11 | 254,400.29 | 526,512 |
| 2025-05-14 | 327,000.11 | 342,000.11 | 319,500.10 | 335,000.11 | 257,474.62 | 1,421,254 |
| 2025-05-13 | 347,000.11 | 354,500.12 | 345,000.11 | 348,000.11 | 267,466.17 | 365,263 |
| 2025-05-12 | 340,500.11 | 341,500.11 | 327,500.11 | 336,000.11 | 258,243.20 | 567,234 |
| 2025-05-09 | 353,000.12 | 357,500.12 | 344,500.11 | 345,000.11 | 265,160.43 | 262,873 |
| 2025-05-08 | 357,500.12 | 365,000.12 | 352,000.12 | 352,500.12 | 270,924.78 | 456,588 |
| 2025-05-07 | 350,500.11 | 357,500.12 | 339,500.11 | 356,500.12 | 273,999.11 | 429,591 |
| 2025-05-02 | 348,500.11 | 359,000.12 | 347,000.11 | 356,500.12 | 273,999.11 | 204,633 |
| 2025-04-30 | 362,500.12 | 367,000.12 | 348,500.11 | 351,000.11 | 269,771.91 | 390,164 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 371.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.