ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 42,750.01 | 44,900.01 | 42,000.01 | 44,600.01 | 34,278.71 | 709,008 |
| 2023-07-28 | 43,300.01 | 43,400.01 | 41,400.01 | 42,400.01 | 32,587.83 | 524,441 |
| 2023-07-27 | 40,650.01 | 43,850.01 | 40,650.01 | 43,250.01 | 33,241.13 | 932,279 |
| 2023-07-26 | 43,800.01 | 44,000.01 | 40,500.01 | 40,550.01 | 31,165.96 | 1,200,424 |
| 2023-07-25 | 42,200.01 | 44,550.01 | 42,200.01 | 42,600.01 | 32,741.55 | 770,466 |
| 2023-07-24 | 43,800.01 | 44,100.01 | 41,800.01 | 42,200.01 | 32,434.12 | 564,626 |
| 2023-07-21 | 42,800.01 | 44,250.01 | 42,800.01 | 43,950.01 | 33,779.13 | 688,928 |
| 2023-07-20 | 42,200.01 | 43,900.01 | 41,850.01 | 43,200.01 | 33,202.70 | 724,048 |
| 2023-07-19 | 41,150.01 | 42,600.01 | 40,650.01 | 42,050.01 | 32,318.83 | 546,532 |
| 2023-07-18 | 41,050.01 | 42,100.01 | 40,450.01 | 41,150.01 | 31,627.11 | 390,886 |
| 2023-07-17 | 41,050.01 | 41,200.01 | 40,150.01 | 41,100.01 | 31,588.68 | 395,330 |
| 2023-07-14 | 41,550.01 | 41,900.01 | 40,750.01 | 41,000.01 | 31,511.82 | 373,595 |
| 2023-07-13 | 40,750.01 | 42,400.01 | 40,500.01 | 41,600.01 | 31,972.97 | 780,732 |
| 2023-07-12 | 39,700.01 | 40,550.01 | 38,900.01 | 40,300.01 | 30,973.81 | 435,029 |
| 2023-07-11 | 38,250.01 | 39,800.01 | 38,250.01 | 39,550.01 | 30,397.38 | 521,395 |
| 2023-07-10 | 38,150.01 | 39,100.01 | 38,000.01 | 38,100.01 | 29,282.93 | 476,218 |
| 2023-07-07 | 38,900.01 | 39,550.01 | 38,300.01 | 38,600.01 | 29,667.22 | 550,547 |
| 2023-07-06 | 40,750.01 | 40,750.01 | 38,500.01 | 38,950.01 | 29,936.23 | 1,074,103 |
| 2023-07-05 | 42,050.01 | 42,600.01 | 41,150.01 | 41,150.01 | 31,627.11 | 527,639 |
| 2023-07-04 | 43,300.01 | 43,300.01 | 41,750.01 | 41,850.01 | 32,165.11 | 456,464 |
| 2023-07-03 | 43,000.01 | 43,700.01 | 42,500.01 | 43,050.01 | 33,087.41 | 472,516 |
| 2023-06-30 | 42,050.01 | 43,100.01 | 41,750.01 | 42,950.01 | 33,010.55 | 381,490 |
| 2023-06-29 | 42,350.01 | 42,850.01 | 41,650.01 | 41,850.01 | 32,165.11 | 417,254 |
| 2023-06-28 | 42,400.01 | 44,050.01 | 42,100.01 | 42,350.01 | 32,549.40 | 525,037 |
| 2023-06-27 | 42,350.01 | 42,800.01 | 41,400.01 | 42,000.01 | 32,280.40 | 556,230 |
| 2023-06-26 | 42,300.01 | 43,550.01 | 41,400.01 | 42,400.01 | 32,587.83 | 421,520 |
| 2023-06-23 | 42,700.01 | 43,050.01 | 41,900.01 | 42,250.01 | 32,472.54 | 463,800 |
| 2023-06-22 | 42,300.01 | 43,100.01 | 42,100.01 | 42,650.01 | 32,779.98 | 381,906 |
| 2023-06-21 | 44,000.01 | 44,350.01 | 42,200.01 | 42,200.01 | 32,434.12 | 739,913 |
| 2023-06-20 | 45,350.01 | 45,950.02 | 43,850.01 | 44,000.01 | 33,817.56 | 676,470 |
| 2023-06-19 | 43,700.01 | 46,050.02 | 43,200.01 | 46,000.02 | 35,354.72 | 757,919 |
| 2023-06-16 | 43,750.01 | 44,850.01 | 43,550.01 | 43,600.01 | 33,510.13 | 502,291 |
| 2023-06-15 | 44,450.01 | 44,500.01 | 43,050.01 | 43,600.01 | 33,510.13 | 567,000 |
| 2023-06-14 | 45,300.01 | 46,250.02 | 44,100.01 | 44,200.01 | 33,971.28 | 785,101 |
| 2023-06-13 | 45,950.02 | 46,200.02 | 44,800.01 | 44,800.01 | 34,432.43 | 664,626 |
| 2023-06-12 | 46,900.02 | 47,050.02 | 45,250.01 | 45,600.01 | 35,047.29 | 866,714 |
| 2023-06-09 | 46,600.02 | 48,350.02 | 46,600.02 | 47,100.02 | 36,200.16 | 676,931 |
| 2023-06-08 | 47,700.02 | 48,450.02 | 46,700.02 | 46,800.02 | 35,969.59 | 807,064 |
| 2023-06-07 | 48,000.02 | 48,300.02 | 46,900.02 | 48,150.02 | 37,007.17 | 925,965 |
| 2023-06-05 | 52,200.02 | 52,300.02 | 47,900.02 | 48,050.02 | 36,930.31 | 1,701,077 |
| 2023-06-02 | 53,400.02 | 53,600.02 | 50,700.02 | 51,800.02 | 39,812.49 | 1,022,532 |
| 2023-06-01 | 50,000.02 | 53,500.02 | 49,650.02 | 52,800.02 | 40,581.07 | 2,371,685 |
| 2023-05-31 | 46,200.02 | 51,500.02 | 46,050.02 | 50,500.02 | 38,813.34 | 2,269,180 |
| 2023-05-30 | 45,850.02 | 47,250.02 | 45,550.01 | 46,050.02 | 35,393.15 | 404,573 |
| 2023-05-26 | 45,850.02 | 46,650.02 | 45,500.01 | 45,650.01 | 35,085.72 | 391,917 |
| 2023-05-25 | 46,450.02 | 47,400.02 | 45,500.01 | 45,850.02 | 35,239.44 | 475,035 |
| 2023-05-24 | 48,600.02 | 48,700.02 | 46,500.02 | 46,500.02 | 35,739.01 | 829,068 |
| 2023-05-23 | 48,550.02 | 49,400.02 | 48,150.02 | 49,200.02 | 37,814.18 | 604,691 |
| 2023-05-22 | 48,000.02 | 49,350.02 | 47,400.02 | 48,350.02 | 37,160.89 | 898,691 |
| 2023-05-19 | 44,400.01 | 47,500.02 | 44,050.01 | 47,200.02 | 36,277.02 | 1,044,336 |
| 2023-05-18 | 45,350.01 | 46,150.02 | 43,800.01 | 44,100.01 | 33,894.42 | 649,697 |
| 2023-05-17 | 43,700.01 | 45,900.02 | 43,600.01 | 45,300.01 | 34,816.72 | 578,764 |
| 2023-05-16 | 45,200.01 | 45,400.01 | 43,650.01 | 43,700.01 | 33,586.99 | 397,524 |
| 2023-05-15 | 44,100.01 | 45,250.01 | 43,050.01 | 44,700.01 | 34,355.57 | 517,430 |
| 2023-05-12 | 44,250.01 | 44,850.01 | 43,350.01 | 44,100.01 | 33,894.42 | 362,943 |
| 2023-05-11 | 44,700.01 | 45,450.01 | 44,050.01 | 44,300.01 | 34,048.14 | 482,378 |
| 2023-05-10 | 44,900.01 | 45,600.01 | 44,000.01 | 44,200.01 | 33,971.28 | 429,868 |
| 2023-05-09 | 45,550.01 | 47,100.02 | 44,350.01 | 44,850.01 | 34,470.86 | 759,763 |
| 2023-05-08 | 46,550.02 | 46,600.02 | 44,350.01 | 45,250.01 | 34,778.29 | 793,747 |
| 2023-05-04 | 42,350.01 | 45,900.02 | 42,350.01 | 45,850.02 | 35,239.44 | 1,151,038 |
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.