ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 62,500.02 | 64,200.02 | 61,500.02 | 62,400.02 | 47,959.45 | 1,338,365 |
| 2023-10-30 | 60,600.02 | 64,300.02 | 58,500.02 | 62,200.02 | 47,805.73 | 2,113,272 |
| 2023-10-27 | 59,900.02 | 61,600.02 | 56,500.02 | 60,000.02 | 46,114.86 | 2,268,545 |
| 2023-10-26 | 53,700.02 | 60,400.02 | 53,000.02 | 58,800.02 | 45,192.56 | 3,654,304 |
| 2023-10-25 | 56,100.02 | 58,200.02 | 53,900.02 | 54,800.02 | 42,118.24 | 1,263,629 |
| 2023-10-24 | 56,300.02 | 56,400.02 | 50,200.02 | 55,600.02 | 42,733.10 | 2,375,117 |
| 2023-10-23 | 54,900.02 | 56,200.02 | 53,700.02 | 55,400.02 | 42,579.38 | 1,130,498 |
| 2023-10-20 | 55,600.02 | 56,300.02 | 53,800.02 | 54,900.02 | 42,195.09 | 1,480,637 |
| 2023-10-19 | 56,800.02 | 57,900.02 | 55,500.02 | 55,900.02 | 42,963.67 | 1,530,915 |
| 2023-10-18 | 61,100.02 | 61,200.02 | 56,700.02 | 58,100.02 | 44,654.55 | 1,921,475 |
| 2023-10-17 | 60,400.02 | 61,700.02 | 59,400.02 | 60,000.02 | 46,114.86 | 1,128,965 |
| 2023-10-16 | 60,300.02 | 62,800.02 | 60,000.02 | 60,900.02 | 46,806.58 | 1,433,767 |
| 2023-10-13 | 62,400.02 | 64,800.02 | 61,100.02 | 61,500.02 | 47,267.73 | 1,579,160 |
| 2023-10-12 | 66,200.02 | 67,100.02 | 59,600.02 | 63,200.02 | 48,574.32 | 4,310,097 |
| 2023-10-11 | 67,600.02 | 68,900.02 | 65,900.02 | 66,200.02 | 50,880.06 | 1,920,755 |
| 2023-10-10 | 68,600.02 | 69,800.02 | 65,100.02 | 65,200.02 | 50,111.48 | 1,960,250 |
| 2023-10-06 | 65,600.02 | 70,900.02 | 64,200.02 | 68,300.02 | 52,494.08 | 3,615,398 |
| 2023-10-05 | 66,400.02 | 68,900.02 | 63,000.02 | 64,600.02 | 49,650.33 | 2,707,660 |
| 2023-10-04 | 66,300.02 | 67,700.02 | 62,000.02 | 65,300.02 | 50,188.34 | 3,023,816 |
| 2023-09-27 | 63,900.02 | 70,300.02 | 62,300.02 | 68,100.02 | 52,340.36 | 6,731,598 |
| 2023-09-26 | 80,300.03 | 80,700.03 | 61,300.02 | 63,300.02 | 48,651.17 | 11,899,865 |
| 2023-09-25 | 71,000.02 | 81,100.03 | 70,500.02 | 81,000.03 | 62,255.06 | 6,730,047 |
| 2023-09-22 | 75,400.02 | 78,300.03 | 69,000.02 | 70,400.02 | 54,108.10 | 4,682,974 |
| 2023-09-21 | 74,300.02 | 77,700.03 | 72,700.02 | 76,500.03 | 58,796.44 | 4,685,969 |
| 2023-09-20 | 76,200.02 | 78,600.03 | 70,400.02 | 73,900.02 | 56,798.13 | 4,981,643 |
| 2023-09-19 | 69,800.02 | 78,300.03 | 68,000.02 | 77,100.03 | 59,257.59 | 8,822,840 |
| 2023-09-18 | 65,000.02 | 72,800.02 | 64,300.02 | 70,400.02 | 54,108.10 | 6,761,611 |
| 2023-09-15 | 65,200.02 | 67,700.02 | 61,100.02 | 65,500.02 | 50,342.05 | 6,891,397 |
| 2023-09-14 | 60,600.02 | 63,600.02 | 60,400.02 | 62,600.02 | 48,113.17 | 3,494,465 |
| 2023-09-13 | 61,200.02 | 63,600.02 | 58,400.02 | 62,200.02 | 47,805.73 | 6,088,263 |
| 2023-09-12 | 51,900.02 | 65,000.02 | 51,700.02 | 59,600.02 | 45,807.42 | 16,300,500 |
| 2023-09-11 | 44,400.01 | 52,800.02 | 44,000.01 | 51,900.02 | 39,889.35 | 4,876,408 |
| 2023-09-08 | 42,700.01 | 44,200.01 | 42,700.01 | 43,950.01 | 33,779.13 | 393,710 |
| 2023-09-07 | 42,600.01 | 44,550.01 | 42,450.01 | 42,500.01 | 32,664.69 | 640,979 |
| 2023-09-06 | 42,400.01 | 43,200.01 | 42,050.01 | 42,400.01 | 32,587.83 | 382,093 |
| 2023-09-05 | 43,250.01 | 43,400.01 | 42,300.01 | 42,650.01 | 32,779.98 | 336,695 |
| 2023-09-04 | 43,750.01 | 43,750.01 | 42,600.01 | 43,050.01 | 33,087.41 | 375,640 |
| 2023-09-01 | 44,850.01 | 46,050.02 | 43,450.01 | 43,750.01 | 33,625.42 | 551,897 |
| 2023-08-31 | 45,650.01 | 46,500.02 | 45,200.01 | 45,250.01 | 34,778.29 | 389,380 |
| 2023-08-30 | 45,250.01 | 46,300.02 | 44,800.01 | 45,750.02 | 35,162.58 | 462,318 |
| 2023-08-29 | 44,100.01 | 44,750.01 | 43,550.01 | 44,650.01 | 34,317.14 | 349,738 |
| 2023-08-28 | 47,000.02 | 47,250.02 | 43,900.01 | 44,000.01 | 33,817.56 | 722,367 |
| 2023-08-25 | 46,100.02 | 47,450.02 | 45,800.02 | 46,600.02 | 35,815.87 | 417,695 |
| 2023-08-24 | 47,000.02 | 47,500.02 | 45,800.02 | 46,650.02 | 35,854.30 | 488,171 |
| 2023-08-23 | 46,500.02 | 47,000.02 | 45,850.02 | 46,400.02 | 35,662.16 | 338,490 |
| 2023-08-22 | 45,400.01 | 46,850.02 | 44,650.01 | 46,450.02 | 35,700.58 | 617,313 |
| 2023-08-21 | 44,500.01 | 45,750.02 | 43,850.01 | 44,950.01 | 34,547.71 | 435,489 |
| 2023-08-18 | 44,500.01 | 45,800.02 | 43,900.01 | 44,150.01 | 33,932.85 | 529,955 |
| 2023-08-17 | 45,350.01 | 46,250.02 | 44,800.01 | 45,100.01 | 34,663.00 | 517,625 |
| 2023-08-16 | 45,800.02 | 46,750.02 | 45,250.01 | 45,900.02 | 35,277.87 | 575,090 |
| 2023-08-14 | 48,050.02 | 48,050.02 | 45,950.02 | 46,300.02 | 35,585.30 | 664,759 |
| 2023-08-11 | 47,300.02 | 48,850.02 | 46,200.02 | 47,500.02 | 36,507.59 | 1,005,678 |
| 2023-08-10 | 47,400.02 | 48,050.02 | 46,300.02 | 47,700.02 | 36,661.31 | 839,728 |
| 2023-08-09 | 45,400.01 | 47,800.02 | 45,300.01 | 47,450.02 | 36,469.17 | 1,164,258 |
| 2023-08-08 | 45,600.01 | 45,900.02 | 44,150.01 | 44,950.01 | 34,547.71 | 592,147 |
| 2023-08-07 | 46,650.02 | 48,500.02 | 44,950.01 | 45,450.01 | 34,932.00 | 1,123,734 |
| 2023-08-04 | 46,100.02 | 46,750.02 | 45,100.01 | 46,000.02 | 35,354.72 | 945,174 |
| 2023-08-03 | 42,150.01 | 46,650.02 | 42,000.01 | 46,100.02 | 35,431.58 | 1,761,480 |
| 2023-08-02 | 44,550.01 | 45,150.01 | 42,050.01 | 42,150.01 | 32,395.69 | 747,426 |
| 2023-08-01 | 44,900.01 | 45,500.01 | 43,850.01 | 44,050.01 | 33,855.99 | 628,922 |
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.