ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 74,500.02 | 78,900.03 | 73,400.02 | 76,600.03 | 58,873.30 | 1,073,542 |
| 2024-01-25 | 72,900.02 | 75,000.02 | 71,800.02 | 73,600.02 | 56,567.56 | 675,116 |
| 2024-01-24 | 75,400.02 | 76,000.02 | 72,100.02 | 72,500.02 | 55,722.12 | 1,075,709 |
| 2024-01-23 | 77,200.03 | 80,300.03 | 75,200.02 | 76,000.02 | 58,412.15 | 1,151,458 |
| 2024-01-22 | 74,700.02 | 77,900.03 | 74,300.02 | 76,500.03 | 58,796.44 | 1,122,754 |
| 2024-01-19 | 83,600.03 | 84,000.03 | 72,600.02 | 75,600.02 | 58,104.72 | 3,156,519 |
| 2024-01-18 | 88,400.03 | 92,000.03 | 81,800.03 | 83,000.03 | 63,792.22 | 1,575,974 |
| 2024-01-17 | 91,400.03 | 92,800.03 | 87,600.03 | 87,800.03 | 67,481.41 | 931,327 |
| 2024-01-16 | 88,100.03 | 93,500.03 | 88,000.03 | 90,400.03 | 69,479.72 | 1,159,159 |
| 2024-01-15 | 93,500.03 | 93,600.03 | 87,000.03 | 89,300.03 | 68,634.28 | 1,488,037 |
| 2024-01-12 | 93,400.03 | 95,300.03 | 92,400.03 | 94,800.03 | 72,861.47 | 867,288 |
| 2024-01-11 | 96,300.03 | 97,800.03 | 92,900.03 | 93,700.03 | 72,016.03 | 1,117,929 |
| 2024-01-10 | 92,200.03 | 98,100.03 | 89,600.03 | 97,300.03 | 74,782.93 | 1,741,677 |
| 2024-01-09 | 88,200.03 | 94,000.03 | 88,100.03 | 93,000.03 | 71,478.03 | 1,639,613 |
| 2024-01-08 | 91,500.03 | 91,700.03 | 85,900.03 | 87,300.03 | 67,097.12 | 1,018,840 |
| 2024-01-05 | 88,800.03 | 93,600.03 | 88,400.03 | 89,500.03 | 68,787.99 | 1,381,030 |
| 2024-01-04 | 90,100.03 | 92,800.03 | 87,600.03 | 88,500.03 | 68,019.41 | 1,329,649 |
| 2024-01-03 | 92,000.03 | 94,000.03 | 88,000.03 | 90,500.03 | 69,556.58 | 1,793,534 |
| 2024-01-02 | 96,900.03 | 98,500.03 | 89,300.03 | 91,500.03 | 70,325.16 | 2,569,658 |
| 2023-12-28 | 95,300.03 | 100,300.03 | 95,100.03 | 98,500.03 | 75,705.22 | 2,033,297 |
| 2023-12-27 | 94,900.03 | 99,000.03 | 91,400.03 | 96,600.03 | 74,244.92 | 3,810,684 |
| 2023-12-26 | 90,000.03 | 92,000.03 | 87,700.03 | 91,900.03 | 70,632.59 | 3,088,652 |
| 2023-12-22 | 87,000.03 | 90,700.03 | 84,200.03 | 87,900.03 | 67,558.26 | 2,935,525 |
| 2023-12-21 | 72,200.02 | 91,200.03 | 72,200.02 | 88,100.03 | 67,711.98 | 8,436,200 |
| 2023-12-20 | 73,200.02 | 73,900.02 | 71,600.02 | 72,800.02 | 55,952.69 | 752,856 |
| 2023-12-19 | 72,400.02 | 73,200.02 | 71,200.02 | 72,300.02 | 55,568.40 | 670,199 |
| 2023-12-18 | 69,100.02 | 72,700.02 | 68,700.02 | 72,400.02 | 55,645.26 | 1,348,880 |
| 2023-12-15 | 69,900.02 | 70,100.02 | 66,100.02 | 67,800.02 | 52,109.79 | 1,044,378 |
| 2023-12-14 | 70,700.02 | 72,300.02 | 68,700.02 | 69,400.02 | 53,339.52 | 1,054,885 |
| 2023-12-13 | 70,900.02 | 71,800.02 | 68,900.02 | 69,600.02 | 53,493.23 | 881,657 |
| 2023-12-12 | 73,000.02 | 73,500.02 | 71,400.02 | 72,100.02 | 55,414.69 | 598,225 |
| 2023-12-11 | 73,700.02 | 75,100.02 | 72,600.02 | 72,700.02 | 55,875.83 | 511,885 |
| 2023-12-08 | 74,000.02 | 75,400.02 | 70,600.02 | 73,900.02 | 56,798.13 | 936,665 |
| 2023-12-07 | 74,000.02 | 76,600.03 | 73,000.02 | 73,400.02 | 56,413.84 | 772,880 |
| 2023-12-06 | 75,000.02 | 75,800.02 | 73,000.02 | 73,600.02 | 56,567.56 | 710,088 |
| 2023-12-05 | 78,500.03 | 80,600.03 | 73,600.02 | 74,500.02 | 57,259.28 | 1,447,924 |
| 2023-12-04 | 81,600.03 | 82,000.03 | 78,500.03 | 78,500.03 | 60,333.60 | 1,075,210 |
| 2023-12-01 | 80,100.03 | 83,500.03 | 78,400.03 | 82,600.03 | 63,484.79 | 1,422,233 |
| 2023-11-30 | 78,200.03 | 80,100.03 | 77,000.03 | 80,000.03 | 61,486.48 | 761,561 |
| 2023-11-29 | 79,300.03 | 82,800.03 | 75,100.02 | 78,600.03 | 60,410.46 | 2,608,085 |
| 2023-11-28 | 74,200.02 | 79,900.03 | 73,700.02 | 79,000.03 | 60,717.89 | 2,473,949 |
| 2023-11-27 | 73,400.02 | 74,000.02 | 71,200.02 | 73,100.02 | 56,183.27 | 783,290 |
| 2023-11-24 | 73,700.02 | 75,000.02 | 68,800.02 | 74,100.02 | 56,951.85 | 1,303,568 |
| 2023-11-23 | 73,500.02 | 74,100.02 | 71,500.02 | 73,100.02 | 56,183.27 | 881,918 |
| 2023-11-22 | 71,700.02 | 76,500.03 | 71,000.02 | 73,500.02 | 56,490.70 | 2,240,925 |
| 2023-11-21 | 68,000.02 | 72,500.02 | 68,000.02 | 71,700.02 | 55,107.25 | 1,339,187 |
| 2023-11-20 | 68,500.02 | 69,700.02 | 66,500.02 | 67,900.02 | 52,186.65 | 660,716 |
| 2023-11-17 | 69,500.02 | 72,200.02 | 68,000.02 | 69,200.02 | 53,185.80 | 951,756 |
| 2023-11-16 | 71,700.02 | 73,000.02 | 69,400.02 | 70,100.02 | 53,877.52 | 981,688 |
| 2023-11-15 | 67,000.02 | 73,600.02 | 65,500.02 | 72,300.02 | 55,568.40 | 1,944,017 |
| 2023-11-14 | 62,400.02 | 66,300.02 | 62,000.02 | 65,500.02 | 50,342.05 | 1,063,541 |
| 2023-11-13 | 64,100.02 | 65,200.02 | 61,200.02 | 61,500.02 | 47,267.73 | 828,141 |
| 2023-11-10 | 61,200.02 | 66,700.02 | 60,900.02 | 64,700.02 | 49,727.19 | 1,687,384 |
| 2023-11-09 | 66,400.02 | 66,400.02 | 61,000.02 | 62,200.02 | 47,805.73 | 1,835,803 |
| 2023-11-08 | 71,400.02 | 75,000.02 | 52,400.02 | 65,500.02 | 50,342.05 | 6,540,987 |
| 2023-11-07 | 71,100.02 | 73,100.02 | 69,600.02 | 70,600.02 | 54,261.81 | 1,594,595 |
| 2023-11-06 | 69,500.02 | 72,500.02 | 67,800.02 | 71,900.02 | 55,260.97 | 2,176,945 |
| 2023-11-03 | 68,200.02 | 68,800.02 | 66,000.02 | 68,800.02 | 52,878.37 | 1,372,943 |
| 2023-11-02 | 64,800.02 | 68,900.02 | 63,400.02 | 68,200.02 | 52,417.22 | 2,280,186 |
| 2023-11-01 | 62,000.02 | 63,000.02 | 60,000.02 | 62,800.02 | 48,266.88 | 1,119,073 |
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.