ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 177,700.06 | 182,900.06 | 173,400.06 | 173,700.06 | 133,502.51 | 882,390 |
| 2024-04-24 | 173,100.06 | 183,300.06 | 171,100.06 | 178,300.06 | 137,037.98 | 1,558,333 |
| 2024-04-23 | 166,700.05 | 177,000.06 | 165,900.05 | 173,900.06 | 133,656.23 | 1,473,251 |
| 2024-04-22 | 171,400.06 | 178,200.06 | 163,600.05 | 166,300.05 | 127,815.01 | 1,648,910 |
| 2024-04-19 | 176,200.06 | 177,000.06 | 164,000.05 | 168,400.06 | 129,429.03 | 1,811,096 |
| 2024-04-18 | 160,900.05 | 176,200.06 | 160,900.05 | 176,200.06 | 135,423.96 | 1,667,500 |
| 2024-04-17 | 168,500.06 | 169,300.06 | 158,900.05 | 160,800.05 | 123,587.82 | 1,495,808 |
| 2024-04-16 | 167,000.05 | 174,300.06 | 165,700.05 | 168,300.06 | 129,352.17 | 1,283,003 |
| 2024-04-15 | 175,900.06 | 179,900.06 | 171,200.06 | 171,300.06 | 131,657.92 | 1,172,715 |
| 2024-04-12 | 174,100.06 | 183,900.06 | 170,600.06 | 178,700.06 | 137,345.41 | 1,951,104 |
| 2024-04-11 | 171,200.06 | 178,700.06 | 168,800.06 | 173,500.06 | 133,348.79 | 1,458,189 |
| 2024-04-09 | 161,900.05 | 177,400.06 | 161,500.05 | 173,200.06 | 133,118.22 | 2,920,298 |
| 2024-04-08 | 160,500.05 | 167,700.05 | 159,300.05 | 162,300.05 | 124,740.69 | 1,616,105 |
| 2024-04-05 | 162,000.05 | 167,300.05 | 156,200.05 | 161,000.05 | 123,741.53 | 2,353,154 |
| 2024-04-04 | 170,400.06 | 173,300.06 | 164,800.05 | 166,500.05 | 127,968.73 | 1,870,364 |
| 2024-04-03 | 170,700.06 | 175,900.06 | 163,000.05 | 170,600.06 | 131,119.91 | 2,951,587 |
| 2024-04-02 | 184,100.06 | 186,200.06 | 169,200.06 | 170,000.06 | 130,658.76 | 4,238,487 |
| 2024-04-01 | 195,000.06 | 198,300.06 | 184,800.06 | 186,300.06 | 143,186.63 | 2,574,604 |
| 2024-03-29 | 211,000.07 | 211,000.07 | 197,400.06 | 197,400.06 | 151,717.88 | 1,750,342 |
| 2024-03-28 | 199,200.07 | 211,500.07 | 195,500.06 | 207,500.07 | 159,480.55 | 3,050,734 |
| 2024-03-27 | 205,000.07 | 209,000.07 | 185,500.06 | 195,600.06 | 150,334.43 | 9,396,557 |
| 2024-03-26 | 211,000.07 | 225,500.07 | 207,500.07 | 219,500.07 | 168,703.52 | 2,164,109 |
| 2024-03-25 | 204,000.07 | 216,000.07 | 197,700.06 | 213,500.07 | 164,092.03 | 1,553,163 |
| 2024-03-22 | 199,500.07 | 212,500.07 | 198,900.07 | 204,000.07 | 156,790.51 | 2,095,181 |
| 2024-03-21 | 193,000.06 | 202,000.07 | 190,500.06 | 196,800.06 | 151,256.73 | 1,707,358 |
| 2024-03-20 | 209,500.07 | 210,000.07 | 196,100.06 | 196,100.06 | 150,718.72 | 1,247,205 |
| 2024-03-19 | 199,300.07 | 210,000.07 | 195,800.06 | 209,000.07 | 160,633.42 | 1,794,700 |
| 2024-03-18 | 203,000.07 | 225,500.07 | 197,400.06 | 202,000.07 | 155,253.35 | 3,464,110 |
| 2024-03-15 | 203,500.07 | 206,000.07 | 198,600.07 | 204,500.07 | 157,174.80 | 1,239,182 |
| 2024-03-14 | 199,100.07 | 207,000.07 | 196,800.06 | 206,500.07 | 158,711.96 | 1,378,566 |
| 2024-03-13 | 190,700.06 | 208,000.07 | 187,100.06 | 201,000.07 | 154,484.77 | 2,410,272 |
| 2024-03-12 | 177,800.06 | 194,500.06 | 177,200.06 | 193,500.06 | 148,720.41 | 1,969,982 |
| 2024-03-11 | 187,000.06 | 188,700.06 | 178,600.06 | 180,000.06 | 138,344.57 | 1,337,043 |
| 2024-03-08 | 181,800.06 | 190,800.06 | 176,500.06 | 190,800.06 | 146,645.24 | 2,042,782 |
| 2024-03-07 | 196,100.06 | 197,600.06 | 180,900.06 | 184,400.06 | 141,726.33 | 2,108,718 |
| 2024-03-06 | 193,900.06 | 198,000.06 | 189,000.06 | 194,200.06 | 149,258.42 | 1,964,591 |
| 2024-03-05 | 174,800.06 | 194,000.06 | 168,400.06 | 192,200.06 | 147,721.26 | 4,299,773 |
| 2024-03-04 | 158,500.05 | 169,700.06 | 158,300.05 | 167,200.05 | 128,506.73 | 1,956,806 |
| 2024-02-29 | 169,000.06 | 175,500.06 | 159,400.05 | 160,600.05 | 123,434.10 | 3,077,112 |
| 2024-02-28 | 153,300.05 | 164,700.05 | 150,300.05 | 164,500.05 | 126,431.56 | 2,810,396 |
| 2024-02-27 | 160,200.05 | 168,000.06 | 152,400.05 | 157,500.05 | 121,051.50 | 5,159,329 |
| 2024-02-26 | 143,000.05 | 161,700.05 | 136,700.04 | 156,600.05 | 120,359.78 | 10,774,101 |
| 2024-02-23 | 119,800.04 | 136,500.04 | 119,000.04 | 131,200.04 | 100,837.82 | 12,166,791 |
| 2024-02-22 | 92,600.03 | 105,000.03 | 85,000.03 | 105,000.03 | 80,701.00 | 7,772,393 |
| 2024-02-21 | 86,000.03 | 98,000.03 | 84,400.03 | 93,900.03 | 72,169.75 | 2,709,477 |
| 2024-02-20 | 90,000.03 | 91,000.03 | 86,400.03 | 87,100.03 | 66,943.40 | 855,148 |
| 2024-02-19 | 91,800.03 | 91,800.03 | 88,800.03 | 89,400.03 | 68,711.14 | 916,488 |
| 2024-02-16 | 88,100.03 | 93,500.03 | 87,400.03 | 90,700.03 | 69,710.29 | 1,665,514 |
| 2024-02-15 | 87,300.03 | 91,100.03 | 84,100.03 | 87,500.03 | 67,250.83 | 1,605,047 |
| 2024-02-14 | 84,500.03 | 90,200.03 | 82,100.03 | 87,000.03 | 66,866.54 | 1,848,225 |
| 2024-02-13 | 77,100.03 | 88,300.03 | 75,300.02 | 86,600.03 | 66,559.11 | 2,309,686 |
| 2024-02-08 | 76,500.03 | 77,900.03 | 74,300.02 | 76,800.03 | 59,027.02 | 782,033 |
| 2024-02-07 | 77,600.03 | 79,000.03 | 76,000.02 | 76,700.03 | 58,950.16 | 660,447 |
| 2024-02-06 | 74,700.02 | 77,800.03 | 73,400.02 | 77,300.03 | 59,411.31 | 663,323 |
| 2024-02-05 | 79,000.03 | 79,000.03 | 74,800.02 | 75,900.02 | 58,335.29 | 1,037,745 |
| 2024-02-02 | 74,100.02 | 76,800.03 | 73,300.02 | 76,400.03 | 58,719.58 | 1,063,935 |
| 2024-02-01 | 76,500.03 | 79,500.03 | 70,500.02 | 71,400.02 | 54,876.68 | 2,134,185 |
| 2024-01-31 | 82,200.03 | 82,300.03 | 76,700.03 | 77,300.03 | 59,411.31 | 1,125,549 |
| 2024-01-30 | 75,900.02 | 81,900.03 | 75,400.02 | 80,800.03 | 62,101.34 | 1,736,653 |
| 2024-01-29 | 78,000.03 | 80,000.03 | 73,100.02 | 74,500.02 | 57,259.28 | 1,229,597 |
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.