ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 41,200.01 | 41,200.01 | 39,750.01 | 40,250.01 | 30,935.38 | 566,691 |
| 2023-02-03 | 41,700.01 | 42,700.01 | 40,650.01 | 41,200.01 | 31,665.53 | 1,001,681 |
| 2023-02-02 | 38,600.01 | 42,500.01 | 38,500.01 | 41,400.01 | 31,819.25 | 2,278,564 |
| 2023-02-01 | 38,000.01 | 38,500.01 | 36,800.01 | 38,050.01 | 29,244.50 | 864,508 |
| 2023-01-31 | 35,650.01 | 37,650.01 | 35,500.01 | 36,700.01 | 28,206.92 | 994,433 |
| 2023-01-30 | 35,600.01 | 36,450.01 | 35,100.01 | 35,100.01 | 26,977.19 | 336,402 |
| 2023-01-27 | 35,100.01 | 36,050.01 | 34,950.01 | 35,600.01 | 27,361.48 | 404,991 |
| 2023-01-26 | 34,650.01 | 35,050.01 | 34,500.01 | 34,900.01 | 26,823.47 | 269,370 |
| 2023-01-25 | 34,250.01 | 35,050.01 | 34,200.01 | 34,650.01 | 26,631.33 | 361,201 |
| 2023-01-20 | 34,750.01 | 35,000.01 | 33,750.01 | 34,000.01 | 26,131.75 | 475,596 |
| 2023-01-19 | 35,100.01 | 35,200.01 | 34,700.01 | 34,850.01 | 26,785.05 | 283,310 |
| 2023-01-18 | 35,350.01 | 36,200.01 | 35,300.01 | 35,450.01 | 27,246.19 | 278,834 |
| 2023-01-17 | 35,700.01 | 35,950.01 | 35,150.01 | 35,250.01 | 27,092.48 | 334,303 |
| 2023-01-16 | 35,300.01 | 36,150.01 | 35,000.01 | 35,850.01 | 27,553.63 | 296,536 |
| 2023-01-13 | 36,000.01 | 36,050.01 | 35,050.01 | 35,250.01 | 27,092.48 | 319,038 |
| 2023-01-12 | 35,300.01 | 36,000.01 | 35,150.01 | 35,750.01 | 27,476.77 | 391,798 |
| 2023-01-11 | 35,050.01 | 35,350.01 | 34,800.01 | 34,900.01 | 26,823.47 | 377,178 |
| 2023-01-10 | 35,800.01 | 35,900.01 | 34,500.01 | 34,700.01 | 26,669.76 | 677,986 |
| 2023-01-09 | 36,050.01 | 37,000.01 | 35,850.01 | 36,200.01 | 27,822.63 | 334,235 |
| 2023-01-06 | 34,900.01 | 36,050.01 | 34,450.01 | 35,550.01 | 27,323.05 | 399,338 |
| 2023-01-05 | 35,950.01 | 36,500.01 | 35,200.01 | 35,200.01 | 27,054.05 | 570,041 |
| 2023-01-04 | 36,150.01 | 36,500.01 | 35,250.01 | 35,600.01 | 27,361.48 | 568,643 |
| 2023-01-03 | 39,100.01 | 39,600.01 | 36,200.01 | 36,300.01 | 27,899.49 | 1,262,557 |
| 2023-01-02 | 41,000.01 | 42,100.01 | 39,350.01 | 39,600.01 | 30,435.81 | 1,782,452 |
| 2022-12-29 | 37,950.01 | 38,550.01 | 37,600.01 | 38,250.01 | 29,398.22 | 592,419 |
| 2022-12-28 | 37,200.01 | 38,900.01 | 37,000.01 | 38,300.01 | 29,436.65 | 2,045,755 |
| 2022-12-27 | 35,400.01 | 37,100.01 | 35,400.01 | 37,100.01 | 28,514.35 | 1,684,359 |
| 2022-12-26 | 35,150.01 | 35,600.01 | 33,500.01 | 35,400.01 | 27,207.77 | 1,387,834 |
| 2022-12-23 | 37,100.01 | 37,100.01 | 34,900.01 | 35,300.01 | 27,130.91 | 1,325,556 |
| 2022-12-22 | 37,850.01 | 38,250.01 | 37,450.01 | 38,050.01 | 29,244.50 | 389,278 |
| 2022-12-21 | 37,400.01 | 38,050.01 | 37,000.01 | 37,500.01 | 28,821.79 | 360,967 |
| 2022-12-20 | 36,400.01 | 37,550.01 | 36,350.01 | 36,800.01 | 28,283.78 | 375,429 |
| 2022-12-19 | 37,800.01 | 37,800.01 | 36,750.01 | 36,900.01 | 28,360.64 | 417,698 |
| 2022-12-16 | 37,850.01 | 38,200.01 | 37,550.01 | 37,800.01 | 29,052.36 | 465,985 |
| 2022-12-15 | 40,650.01 | 40,800.01 | 38,850.01 | 38,950.01 | 29,936.23 | 438,533 |
| 2022-12-14 | 38,600.01 | 40,000.01 | 38,600.01 | 39,400.01 | 30,282.09 | 427,068 |
| 2022-12-13 | 39,150.01 | 39,500.01 | 37,850.01 | 38,100.01 | 29,282.93 | 351,422 |
| 2022-12-12 | 41,050.01 | 41,600.01 | 38,500.01 | 38,800.01 | 29,820.94 | 559,918 |
| 2022-12-09 | 41,200.01 | 43,000.01 | 40,350.01 | 41,050.01 | 31,550.25 | 949,382 |
| 2022-12-08 | 38,800.01 | 40,900.01 | 38,200.01 | 40,350.01 | 31,012.24 | 788,148 |
| 2022-12-07 | 38,850.01 | 39,750.01 | 38,400.01 | 38,550.01 | 29,628.80 | 391,461 |
| 2022-12-06 | 39,600.01 | 40,550.01 | 39,300.01 | 39,400.01 | 30,282.09 | 464,270 |
| 2022-12-05 | 37,200.01 | 40,600.01 | 37,050.01 | 40,000.01 | 30,743.24 | 1,111,803 |
| 2022-12-02 | 38,350.01 | 38,900.01 | 36,650.01 | 36,800.01 | 28,283.78 | 700,165 |
| 2022-12-01 | 37,650.01 | 39,100.01 | 37,450.01 | 38,350.01 | 29,475.08 | 1,113,353 |
| 2022-11-30 | 37,750.01 | 38,550.01 | 36,650.01 | 36,650.01 | 28,168.49 | 4,610,815 |
| 2022-11-29 | 36,950.01 | 38,900.01 | 36,950.01 | 37,850.01 | 29,090.79 | 722,314 |
| 2022-11-28 | 36,900.01 | 38,050.01 | 36,650.01 | 37,250.01 | 28,629.64 | 471,662 |
| 2022-11-25 | 37,000.01 | 37,300.01 | 36,500.01 | 36,900.01 | 28,360.64 | 376,078 |
| 2022-11-24 | 37,350.01 | 37,700.01 | 36,450.01 | 36,800.01 | 28,283.78 | 517,973 |
| 2022-11-23 | 37,900.01 | 38,300.01 | 36,850.01 | 37,250.01 | 28,629.64 | 451,634 |
| 2022-11-22 | 38,900.01 | 39,100.01 | 37,000.01 | 37,400.01 | 28,744.93 | 574,797 |
| 2022-11-21 | 40,900.01 | 41,200.01 | 38,850.01 | 38,950.01 | 29,936.23 | 619,173 |
| 2022-11-18 | 42,450.01 | 42,850.01 | 41,100.01 | 41,100.01 | 31,588.68 | 410,476 |
| 2022-11-17 | 42,350.01 | 43,750.01 | 41,550.01 | 42,300.01 | 32,510.97 | 674,011 |
| 2022-11-16 | 42,450.01 | 44,550.01 | 41,500.01 | 42,700.01 | 32,818.41 | 1,171,153 |
| 2022-11-15 | 37,500.01 | 41,850.01 | 37,400.01 | 41,850.01 | 32,165.11 | 1,074,074 |
| 2022-11-14 | 38,050.01 | 38,150.01 | 35,750.01 | 37,900.01 | 29,129.22 | 1,048,096 |
| 2022-11-11 | 40,000.01 | 40,000.01 | 37,600.01 | 38,750.01 | 29,782.51 | 825,771 |
| 2022-11-10 | 37,000.01 | 38,000.01 | 36,550.01 | 37,100.01 | 28,514.35 | 392,960 |
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.