ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 39,050.01 | 39,450.01 | 37,200.01 | 37,750.01 | 29,013.93 | 516,736 |
| 2022-11-08 | 35,800.01 | 38,850.01 | 35,650.01 | 38,800.01 | 29,820.94 | 811,504 |
| 2022-11-07 | 34,750.01 | 35,850.01 | 34,650.01 | 35,350.01 | 27,169.34 | 246,496 |
| 2022-11-04 | 34,800.01 | 35,000.01 | 33,700.01 | 34,700.01 | 26,669.76 | 350,376 |
| 2022-11-03 | 36,000.01 | 36,150.01 | 34,700.01 | 34,750.01 | 26,708.19 | 483,216 |
| 2022-11-02 | 35,500.01 | 36,900.01 | 34,700.01 | 36,900.01 | 28,360.64 | 360,500 |
| 2022-11-01 | 36,700.01 | 36,700.01 | 35,450.01 | 35,850.01 | 27,553.63 | 243,308 |
| 2022-10-31 | 37,600.01 | 37,750.01 | 35,900.01 | 36,700.01 | 28,206.92 | 304,730 |
| 2022-10-28 | 36,750.01 | 37,400.01 | 36,400.01 | 36,700.01 | 28,206.92 | 285,962 |
| 2022-10-27 | 35,200.01 | 37,450.01 | 35,200.01 | 36,750.01 | 28,245.35 | 488,489 |
| 2022-10-26 | 35,900.01 | 36,350.01 | 34,650.01 | 34,950.01 | 26,861.90 | 348,668 |
| 2022-10-25 | 36,400.01 | 36,400.01 | 35,150.01 | 35,900.01 | 27,592.06 | 379,060 |
| 2022-10-24 | 42,150.00 | 44,200.00 | 41,900.00 | 42,200.00 | 27,028.42 | 789,092 |
| 2022-10-21 | 40,200.00 | 41,350.00 | 39,650.00 | 40,850.00 | 26,163.77 | 472,009 |
| 2022-10-20 | 41,100.00 | 41,450.00 | 39,750.00 | 40,400.00 | 25,875.55 | 638,201 |
| 2022-10-19 | 42,500.00 | 43,400.00 | 41,350.00 | 41,550.00 | 26,612.10 | 743,739 |
| 2022-10-18 | 40,300.00 | 42,500.00 | 39,900.00 | 42,250.00 | 27,060.44 | 1,133,841 |
| 2022-10-17 | 38,750.00 | 39,650.00 | 36,900.00 | 39,400.00 | 25,235.06 | 1,035,152 |
| 2022-10-14 | 35,500.00 | 40,750.00 | 35,150.00 | 39,850.00 | 25,523.28 | 1,854,296 |
| 2022-10-13 | 35,900.00 | 36,750.00 | 33,450.00 | 34,400.00 | 22,032.65 | 1,254,688 |
| 2022-10-12 | 36,350.00 | 36,650.00 | 34,800.00 | 35,850.00 | 22,961.35 | 1,179,252 |
| 2022-10-11 | 38,200.00 | 40,400.00 | 35,950.00 | 36,350.00 | 23,281.59 | 1,962,388 |
| 2022-10-07 | 40,600.00 | 40,750.00 | 37,450.00 | 37,650.00 | 24,114.22 | 1,432,256 |
| 2022-10-06 | 43,800.00 | 43,800.00 | 40,150.00 | 40,400.00 | 25,875.55 | 1,651,820 |
| 2022-10-05 | 43,450.00 | 45,300.00 | 43,400.00 | 43,700.00 | 27,989.15 | 736,503 |
| 2022-10-04 | 46,050.00 | 46,400.00 | 39,300.00 | 42,750.00 | 27,380.69 | 2,069,310 |
| 2022-09-30 | 49,000.00 | 50,300.00 | 44,150.00 | 45,350.00 | 29,045.94 | 954,040 |
| 2022-09-29 | 49,600.00 | 52,100.00 | 48,950.00 | 49,200.00 | 31,511.81 | 611,450 |
| 2022-09-28 | 49,000.00 | 49,500.00 | 47,400.00 | 48,400.00 | 30,999.42 | 470,126 |
| 2022-09-27 | 47,000.00 | 49,400.00 | 46,600.00 | 49,000.00 | 31,383.71 | 595,390 |
| 2022-09-26 | 48,000.00 | 49,550.00 | 46,900.00 | 46,900.00 | 30,038.69 | 439,199 |
| 2022-09-23 | 50,400.00 | 50,800.00 | 48,550.00 | 48,600.00 | 31,127.52 | 503,067 |
| 2022-09-22 | 50,300.00 | 51,200.00 | 49,700.00 | 51,000.00 | 32,664.68 | 314,147 |
| 2022-09-21 | 52,900.00 | 52,900.00 | 50,900.00 | 51,300.00 | 32,856.82 | 334,593 |
| 2022-09-20 | 53,800.00 | 54,300.00 | 52,000.00 | 53,000.00 | 33,945.65 | 298,422 |
| 2022-09-19 | 54,700.00 | 55,500.00 | 53,000.00 | 53,200.00 | 34,073.74 | 297,790 |
| 2022-09-16 | 55,000.00 | 56,400.00 | 54,700.00 | 54,900.00 | 35,162.56 | 336,746 |
| 2022-09-15 | 57,200.00 | 57,800.00 | 55,900.00 | 56,100.00 | 35,931.15 | 271,287 |
| 2022-09-14 | 57,000.00 | 57,700.00 | 56,700.00 | 56,800.00 | 36,379.48 | 447,489 |
| 2022-09-13 | 60,500.00 | 61,300.00 | 58,000.00 | 59,900.00 | 38,364.98 | 373,519 |
| 2022-09-08 | 58,300.00 | 60,700.00 | 58,300.00 | 59,000.00 | 37,788.55 | 451,551 |
| 2022-09-07 | 59,300.00 | 59,300.00 | 57,600.00 | 57,700.00 | 36,955.92 | 394,459 |
| 2022-09-06 | 60,600.00 | 61,500.00 | 59,000.00 | 59,300.00 | 37,980.69 | 281,455 |
| 2022-09-05 | 61,400.00 | 61,700.00 | 60,000.00 | 60,300.00 | 38,621.18 | 228,019 |
| 2022-09-02 | 61,000.00 | 62,700.00 | 60,900.00 | 61,300.00 | 39,261.66 | 327,939 |
| 2022-09-01 | 62,600.00 | 62,700.00 | 60,500.00 | 60,500.00 | 38,749.27 | 503,687 |
| 2022-08-31 | 63,200.00 | 63,800.00 | 62,300.00 | 63,700.00 | 40,798.82 | 311,256 |
| 2022-08-30 | 63,300.00 | 64,300.00 | 62,300.00 | 64,000.00 | 40,990.97 | 263,865 |
| 2022-08-29 | 62,200.00 | 63,400.00 | 62,000.00 | 62,500.00 | 40,030.24 | 480,444 |
| 2022-08-26 | 68,000.00 | 68,200.00 | 65,100.00 | 65,300.00 | 41,823.60 | 369,347 |
| 2022-08-25 | 66,700.00 | 68,200.00 | 65,800.00 | 67,700.00 | 43,360.76 | 348,434 |
| 2022-08-24 | 64,100.00 | 66,700.00 | 63,800.00 | 66,700.00 | 42,720.27 | 449,391 |
| 2022-08-23 | 65,500.00 | 65,900.00 | 63,500.00 | 64,000.00 | 40,990.97 | 549,137 |
| 2022-08-22 | 67,000.00 | 68,000.00 | 65,900.00 | 66,100.00 | 42,335.98 | 349,123 |
| 2022-08-19 | 70,000.00 | 70,200.00 | 68,000.00 | 68,000.00 | 43,552.90 | 392,714 |
| 2022-08-18 | 69,300.00 | 70,700.00 | 68,600.00 | 69,800.00 | 44,705.77 | 317,405 |
| 2022-08-17 | 71,100.00 | 72,100.00 | 69,700.00 | 70,100.00 | 44,897.92 | 382,275 |
| 2022-08-16 | 72,400.00 | 73,100.00 | 70,200.00 | 71,800.00 | 45,986.74 | 268,353 |
| 2022-08-12 | 74,500.00 | 74,500.00 | 71,300.00 | 71,900.00 | 46,050.79 | 466,602 |
| 2022-08-11 | 74,400.00 | 75,700.00 | 73,300.00 | 73,900.00 | 47,331.76 | 370,890 |
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.