ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 284,500.09 | 306,500.10 | 281,500.09 | 304,500.10 | 234,032.90 | 2,031,395 |
| 2024-07-23 | 266,000.09 | 290,000.09 | 265,500.09 | 285,000.09 | 219,045.57 | 1,986,518 |
| 2024-07-22 | 271,500.09 | 275,000.09 | 260,000.09 | 264,000.09 | 202,905.37 | 595,906 |
| 2024-07-19 | 263,000.09 | 271,500.09 | 261,000.09 | 271,500.09 | 208,669.73 | 546,587 |
| 2024-07-18 | 271,500.09 | 274,000.09 | 260,000.09 | 263,000.09 | 202,136.79 | 826,061 |
| 2024-07-17 | 272,500.09 | 280,000.09 | 270,500.09 | 274,000.09 | 210,591.18 | 602,507 |
| 2024-07-16 | 280,000.09 | 283,000.09 | 267,000.09 | 273,000.09 | 209,822.60 | 967,228 |
| 2024-07-15 | 271,000.09 | 283,500.09 | 268,000.09 | 278,500.09 | 214,049.79 | 1,062,798 |
| 2024-07-12 | 265,000.09 | 281,000.09 | 264,000.09 | 272,500.09 | 209,438.31 | 1,444,478 |
| 2024-07-11 | 268,000.09 | 270,000.09 | 256,500.08 | 269,500.09 | 207,132.56 | 1,072,431 |
| 2024-07-10 | 260,000.09 | 275,000.09 | 259,000.08 | 270,000.09 | 207,516.85 | 1,190,099 |
| 2024-07-09 | 270,000.09 | 274,000.09 | 260,000.09 | 262,500.09 | 201,752.50 | 1,101,634 |
| 2024-07-08 | 285,500.09 | 291,000.10 | 269,000.09 | 272,500.09 | 209,438.31 | 1,534,244 |
| 2024-07-05 | 254,500.08 | 281,000.09 | 254,000.08 | 279,000.09 | 214,434.08 | 1,595,753 |
| 2024-07-04 | 256,500.08 | 262,000.09 | 251,000.08 | 257,000.08 | 197,525.30 | 871,833 |
| 2024-07-03 | 266,500.09 | 268,500.09 | 257,000.08 | 258,500.08 | 198,678.17 | 842,383 |
| 2024-07-02 | 277,500.09 | 286,500.09 | 255,500.08 | 262,500.09 | 201,752.50 | 1,759,507 |
| 2024-07-01 | 277,500.09 | 283,000.09 | 275,500.09 | 277,500.09 | 213,281.21 | 761,462 |
| 2024-06-28 | 282,000.09 | 286,500.09 | 273,500.09 | 280,500.09 | 215,586.95 | 858,530 |
| 2024-06-27 | 279,500.09 | 298,500.10 | 271,000.09 | 284,500.09 | 218,661.28 | 1,799,836 |
| 2024-06-26 | 288,000.09 | 291,000.10 | 277,500.09 | 286,000.09 | 219,814.15 | 877,697 |
| 2024-06-25 | 286,500.09 | 292,500.10 | 278,000.09 | 289,500.09 | 222,504.18 | 1,049,747 |
| 2024-06-24 | 286,500.09 | 294,000.10 | 274,000.09 | 286,000.09 | 219,814.15 | 1,620,174 |
| 2024-06-21 | 262,500.09 | 281,000.09 | 253,500.08 | 281,000.09 | 215,971.24 | 2,472,308 |
| 2024-06-20 | 255,000.08 | 261,000.09 | 250,000.08 | 259,500.08 | 199,446.75 | 1,058,938 |
| 2024-06-19 | 274,500.09 | 276,500.09 | 253,000.08 | 255,000.08 | 195,988.14 | 1,549,090 |
| 2024-06-18 | 269,500.09 | 280,000.09 | 267,000.09 | 273,500.09 | 210,206.89 | 1,078,906 |
| 2024-06-17 | 269,500.09 | 279,500.09 | 264,000.09 | 267,500.09 | 205,595.40 | 1,289,984 |
| 2024-06-14 | 267,500.09 | 275,500.09 | 259,500.08 | 265,000.09 | 203,673.95 | 1,314,662 |
| 2024-06-13 | 285,500.09 | 291,000.10 | 263,500.09 | 268,500.09 | 206,363.98 | 2,455,621 |
| 2024-06-12 | 286,500.09 | 287,500.09 | 270,000.09 | 276,000.09 | 212,128.34 | 1,798,633 |
| 2024-06-11 | 250,500.08 | 285,500.09 | 250,500.08 | 283,500.09 | 217,892.70 | 3,863,900 |
| 2024-06-10 | 265,000.09 | 270,000.09 | 249,000.08 | 253,000.08 | 194,450.98 | 2,257,958 |
| 2024-06-07 | 245,000.08 | 269,000.09 | 240,500.08 | 269,000.09 | 206,748.27 | 3,715,325 |
| 2024-06-05 | 230,500.08 | 242,500.08 | 228,000.07 | 238,000.08 | 182,922.26 | 2,712,726 |
| 2024-06-04 | 199,800.07 | 238,500.08 | 199,600.07 | 233,500.08 | 179,463.65 | 6,229,376 |
| 2024-06-03 | 184,000.06 | 199,000.07 | 180,500.06 | 199,000.07 | 152,947.61 | 1,910,127 |
| 2024-05-31 | 181,900.06 | 185,900.06 | 171,200.06 | 185,900.06 | 142,879.20 | 6,593,290 |
| 2024-05-30 | 180,900.06 | 188,500.06 | 178,800.06 | 180,000.06 | 138,344.57 | 1,152,460 |
| 2024-05-29 | 184,000.06 | 187,600.06 | 182,100.06 | 182,100.06 | 139,958.59 | 840,460 |
| 2024-05-28 | 188,800.06 | 192,300.06 | 185,200.06 | 186,000.06 | 142,956.06 | 1,004,165 |
| 2024-05-27 | 193,500.06 | 194,800.06 | 188,000.06 | 189,800.06 | 145,876.66 | 1,019,885 |
| 2024-05-24 | 183,400.06 | 194,900.06 | 181,100.06 | 193,100.06 | 148,412.98 | 1,563,487 |
| 2024-05-23 | 192,300.06 | 195,200.06 | 184,900.06 | 185,900.06 | 142,879.20 | 1,228,000 |
| 2024-05-22 | 198,400.06 | 201,000.07 | 190,800.06 | 192,300.06 | 147,798.12 | 2,610,699 |
| 2024-05-21 | 192,400.06 | 192,400.06 | 187,300.06 | 189,400.06 | 145,569.23 | 864,523 |
| 2024-05-20 | 189,400.06 | 194,200.06 | 187,600.06 | 190,000.06 | 146,030.38 | 1,585,924 |
| 2024-05-17 | 174,900.06 | 190,000.06 | 172,700.06 | 189,600.06 | 145,722.95 | 4,157,414 |
| 2024-05-16 | 179,900.06 | 187,600.06 | 176,500.06 | 178,000.06 | 136,807.41 | 2,488,841 |
| 2024-05-14 | 165,700.05 | 175,900.06 | 163,900.05 | 174,500.06 | 134,117.37 | 1,758,147 |
| 2024-05-13 | 169,900.06 | 169,900.06 | 159,400.05 | 164,400.05 | 126,354.71 | 1,688,725 |
| 2024-05-10 | 172,200.06 | 173,700.06 | 168,900.06 | 170,200.06 | 130,812.48 | 707,674 |
| 2024-05-09 | 173,700.06 | 174,700.06 | 169,800.06 | 169,900.06 | 130,581.90 | 793,604 |
| 2024-05-08 | 179,800.06 | 180,700.06 | 169,400.06 | 174,100.06 | 133,809.94 | 1,336,314 |
| 2024-05-07 | 179,800.06 | 183,900.06 | 175,800.06 | 177,300.06 | 136,269.40 | 1,108,140 |
| 2024-05-03 | 181,800.06 | 185,900.06 | 176,800.06 | 177,200.06 | 136,192.54 | 1,249,736 |
| 2024-05-02 | 176,400.06 | 182,100.06 | 175,500.06 | 180,800.06 | 138,959.43 | 1,106,415 |
| 2024-04-30 | 176,600.06 | 180,000.06 | 172,200.06 | 176,900.06 | 135,961.97 | 1,308,663 |
| 2024-04-29 | 174,000.06 | 181,500.06 | 171,500.06 | 176,500.06 | 135,654.54 | 1,310,541 |
| 2024-04-26 | 180,400.06 | 191,600.06 | 173,300.06 | 173,700.06 | 133,502.51 | 3,765,455 |
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.