ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 43,050.01 | 43,300.01 | 42,000.01 | 42,100.01 | 32,357.26 | 546,123 |
| 2023-05-02 | 43,500.01 | 44,000.01 | 42,600.01 | 43,550.01 | 33,471.70 | 354,476 |
| 2023-04-28 | 44,500.01 | 44,900.01 | 42,900.01 | 43,500.01 | 33,433.27 | 655,187 |
| 2023-04-27 | 45,650.01 | 45,800.02 | 43,700.01 | 44,300.01 | 34,048.14 | 627,605 |
| 2023-04-26 | 45,000.01 | 46,900.02 | 44,200.01 | 45,300.01 | 34,816.72 | 784,959 |
| 2023-04-25 | 45,300.01 | 46,150.02 | 43,700.01 | 44,400.01 | 34,124.99 | 582,830 |
| 2023-04-24 | 46,200.02 | 46,800.02 | 44,950.01 | 45,000.01 | 34,586.14 | 468,773 |
| 2023-04-21 | 47,350.02 | 48,250.02 | 45,150.01 | 46,200.02 | 35,508.44 | 660,111 |
| 2023-04-20 | 48,200.02 | 48,650.02 | 46,700.02 | 46,800.02 | 35,969.59 | 755,939 |
| 2023-04-19 | 50,300.02 | 50,300.02 | 48,000.02 | 48,200.02 | 37,045.60 | 958,911 |
| 2023-04-18 | 50,300.02 | 51,800.02 | 49,900.02 | 50,600.02 | 38,890.20 | 737,075 |
| 2023-04-17 | 53,100.02 | 53,200.02 | 49,750.02 | 50,500.02 | 38,813.34 | 1,206,777 |
| 2023-04-14 | 52,100.02 | 54,500.02 | 51,700.02 | 52,600.02 | 40,427.36 | 1,452,228 |
| 2023-04-13 | 52,400.02 | 53,100.02 | 50,600.02 | 52,100.02 | 40,043.07 | 937,193 |
| 2023-04-12 | 50,900.02 | 54,300.02 | 50,400.02 | 52,000.02 | 39,966.21 | 1,721,665 |
| 2023-04-11 | 52,000.02 | 52,300.02 | 50,200.02 | 50,900.02 | 39,120.77 | 1,167,661 |
| 2023-04-10 | 50,900.02 | 51,900.02 | 49,350.02 | 51,200.02 | 39,351.34 | 1,562,800 |
| 2023-04-07 | 49,550.02 | 51,000.02 | 48,500.02 | 50,700.02 | 38,967.05 | 1,522,463 |
| 2023-04-06 | 50,000.02 | 52,800.02 | 49,450.02 | 50,200.02 | 38,582.76 | 2,740,545 |
| 2023-04-05 | 45,400.01 | 49,450.02 | 44,250.01 | 48,800.02 | 37,506.75 | 5,274,548 |
| 2023-04-04 | 39,550.01 | 46,000.02 | 39,550.01 | 46,000.02 | 35,354.72 | 6,057,265 |
| 2023-04-03 | 39,650.01 | 40,450.01 | 38,100.01 | 39,150.01 | 30,089.94 | 1,201,597 |
| 2023-03-31 | 38,000.01 | 41,650.01 | 38,000.01 | 39,650.01 | 30,474.23 | 2,119,278 |
| 2023-03-30 | 37,150.01 | 39,000.01 | 36,500.01 | 38,000.01 | 29,206.08 | 758,643 |
| 2023-03-29 | 37,550.01 | 39,200.01 | 37,000.01 | 37,100.01 | 28,514.35 | 779,309 |
| 2023-03-28 | 38,000.01 | 38,700.01 | 36,550.01 | 37,550.01 | 28,860.21 | 495,481 |
| 2023-03-27 | 37,150.01 | 38,350.01 | 34,650.01 | 37,900.01 | 29,129.22 | 774,198 |
| 2023-03-24 | 37,300.01 | 39,150.01 | 36,700.01 | 37,050.01 | 28,475.92 | 670,311 |
| 2023-03-23 | 37,950.01 | 38,200.01 | 36,250.01 | 36,800.01 | 28,283.78 | 556,926 |
| 2023-03-22 | 38,400.01 | 38,900.01 | 37,300.01 | 37,900.01 | 29,129.22 | 430,682 |
| 2023-03-21 | 38,450.01 | 39,300.01 | 37,750.01 | 37,850.01 | 29,090.79 | 497,733 |
| 2023-03-20 | 37,050.01 | 39,800.01 | 36,900.01 | 38,150.01 | 29,321.36 | 1,145,367 |
| 2023-03-17 | 32,350.01 | 37,150.01 | 32,350.01 | 37,100.01 | 28,514.35 | 1,500,960 |
| 2023-03-16 | 33,300.01 | 33,400.01 | 31,950.01 | 32,000.01 | 24,594.59 | 823,225 |
| 2023-03-15 | 34,200.01 | 34,400.01 | 33,200.01 | 33,500.01 | 25,747.46 | 413,490 |
| 2023-03-14 | 35,750.01 | 35,750.01 | 33,350.01 | 33,350.01 | 25,632.17 | 696,095 |
| 2023-03-13 | 34,800.01 | 35,950.01 | 34,750.01 | 35,500.01 | 27,284.62 | 331,882 |
| 2023-03-10 | 35,950.01 | 35,950.01 | 35,250.01 | 35,500.01 | 27,284.62 | 376,833 |
| 2023-03-09 | 35,850.01 | 36,650.01 | 35,350.01 | 36,650.01 | 28,168.49 | 391,886 |
| 2023-03-08 | 36,700.01 | 37,150.01 | 35,800.01 | 36,100.01 | 27,745.77 | 502,844 |
| 2023-03-07 | 36,500.01 | 37,950.01 | 36,300.01 | 37,400.01 | 28,744.93 | 638,150 |
| 2023-03-06 | 37,200.01 | 37,400.01 | 36,250.01 | 36,850.01 | 28,322.21 | 385,636 |
| 2023-03-03 | 36,500.01 | 37,800.01 | 36,500.01 | 36,900.01 | 28,360.64 | 441,466 |
| 2023-03-02 | 37,600.01 | 37,650.01 | 36,100.01 | 36,400.01 | 27,976.35 | 535,267 |
| 2023-02-28 | 37,350.01 | 37,950.01 | 36,750.01 | 37,650.01 | 28,937.07 | 356,397 |
| 2023-02-27 | 37,350.01 | 37,700.01 | 37,000.01 | 37,350.01 | 28,706.50 | 421,187 |
| 2023-02-24 | 39,000.01 | 39,150.01 | 37,650.01 | 38,150.01 | 29,321.36 | 511,836 |
| 2023-02-23 | 39,500.01 | 39,850.01 | 38,800.01 | 39,250.01 | 30,166.80 | 392,982 |
| 2023-02-22 | 40,500.01 | 40,800.01 | 38,900.01 | 39,000.01 | 29,974.66 | 729,565 |
| 2023-02-21 | 41,650.01 | 42,150.01 | 40,800.01 | 41,400.01 | 31,819.25 | 594,726 |
| 2023-02-20 | 39,950.01 | 41,850.01 | 39,200.01 | 41,300.01 | 31,742.39 | 608,218 |
| 2023-02-17 | 40,700.01 | 40,900.01 | 39,600.01 | 39,850.01 | 30,627.95 | 433,714 |
| 2023-02-16 | 39,600.01 | 41,750.01 | 39,500.01 | 41,350.01 | 31,780.82 | 545,681 |
| 2023-02-15 | 40,950.01 | 41,150.01 | 39,100.01 | 39,450.01 | 30,320.52 | 484,360 |
| 2023-02-14 | 40,950.01 | 42,050.01 | 40,650.01 | 41,000.01 | 31,511.82 | 475,856 |
| 2023-02-13 | 40,300.01 | 41,000.01 | 40,000.01 | 40,200.01 | 30,896.95 | 284,550 |
| 2023-02-10 | 41,650.01 | 41,750.01 | 40,250.01 | 40,500.01 | 31,127.53 | 498,589 |
| 2023-02-09 | 41,350.01 | 42,100.01 | 40,300.01 | 42,100.01 | 32,357.26 | 465,016 |
| 2023-02-08 | 43,650.01 | 43,650.01 | 41,300.01 | 41,700.01 | 32,049.83 | 772,846 |
| 2023-02-07 | 40,400.01 | 42,700.01 | 40,100.01 | 42,150.01 | 32,395.69 | 751,326 |
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.