ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 74,400.00 | 75,700.00 | 73,300.00 | 73,900.00 | 47,331.76 | 370,890 |
| 2022-08-10 | 76,000.00 | 78,000.00 | 72,900.00 | 73,900.00 | 47,331.76 | 700,516 |
| 2022-08-09 | 74,900.00 | 77,200.00 | 74,000.00 | 76,500.00 | 48,997.02 | 539,641 |
| 2022-08-08 | 74,800.00 | 75,500.00 | 73,400.00 | 74,600.00 | 47,780.10 | 642,842 |
| 2022-08-05 | 71,800.00 | 74,800.00 | 71,100.00 | 74,200.00 | 47,523.90 | 956,314 |
| 2022-08-04 | 69,200.00 | 74,300.00 | 69,000.00 | 71,800.00 | 45,986.74 | 2,032,816 |
| 2022-08-03 | 62,700.00 | 67,600.00 | 62,700.00 | 66,900.00 | 42,848.37 | 667,137 |
| 2022-08-02 | 62,900.00 | 63,800.00 | 62,200.00 | 63,000.00 | 40,350.48 | 273,072 |
| 2022-08-01 | 64,700.00 | 65,000.00 | 62,700.00 | 62,900.00 | 40,286.44 | 395,799 |
| 2022-07-29 | 67,100.00 | 67,200.00 | 64,500.00 | 65,200.00 | 41,759.55 | 499,908 |
| 2022-07-28 | 67,600.00 | 68,000.00 | 65,900.00 | 66,500.00 | 42,592.18 | 301,497 |
| 2022-07-27 | 67,600.00 | 68,400.00 | 66,800.00 | 67,200.00 | 43,040.52 | 268,802 |
| 2022-07-26 | 65,900.00 | 67,900.00 | 65,200.00 | 67,500.00 | 43,232.66 | 472,440 |
| 2022-07-25 | 66,000.00 | 67,000.00 | 65,400.00 | 65,900.00 | 42,207.89 | 319,596 |
| 2022-07-22 | 66,000.00 | 68,000.00 | 66,000.00 | 66,000.00 | 42,271.94 | 474,234 |
| 2022-07-21 | 66,300.00 | 67,000.00 | 63,800.00 | 66,300.00 | 42,464.08 | 558,973 |
| 2022-07-20 | 66,800.00 | 67,400.00 | 65,500.00 | 65,800.00 | 42,143.84 | 421,486 |
| 2022-07-19 | 63,600.00 | 67,800.00 | 63,200.00 | 66,600.00 | 42,656.23 | 804,010 |
| 2022-07-18 | 65,500.00 | 65,600.00 | 62,700.00 | 63,900.00 | 40,926.92 | 485,166 |
| 2022-07-15 | 65,100.00 | 66,500.00 | 63,600.00 | 65,000.00 | 41,631.45 | 516,975 |
| 2022-07-14 | 63,200.00 | 65,200.00 | 62,500.00 | 64,800.00 | 41,503.36 | 507,711 |
| 2022-07-13 | 61,700.00 | 64,700.00 | 61,600.00 | 63,800.00 | 40,862.87 | 619,298 |
| 2022-07-12 | 61,400.00 | 63,300.00 | 61,300.00 | 61,700.00 | 39,517.86 | 417,742 |
| 2022-07-11 | 63,500.00 | 65,200.00 | 61,800.00 | 61,800.00 | 39,581.90 | 452,848 |
| 2022-07-08 | 63,900.00 | 66,300.00 | 62,500.00 | 63,900.00 | 40,926.92 | 645,310 |
| 2022-07-07 | 63,600.00 | 63,800.00 | 61,100.00 | 63,300.00 | 40,542.63 | 575,375 |
| 2022-07-06 | 62,800.00 | 65,000.00 | 61,600.00 | 62,700.00 | 40,158.34 | 1,062,586 |
| 2022-07-05 | 59,800.00 | 63,200.00 | 59,200.00 | 62,700.00 | 40,158.34 | 818,098 |
| 2022-07-04 | 59,000.00 | 61,100.00 | 57,400.00 | 58,600.00 | 37,532.36 | 468,643 |
| 2022-07-01 | 62,500.00 | 63,100.00 | 56,300.00 | 57,700.00 | 36,955.92 | 795,290 |
| 2022-06-30 | 60,800.00 | 63,900.00 | 60,400.00 | 61,100.00 | 39,133.56 | 998,033 |
| 2022-06-29 | 59,800.00 | 61,200.00 | 58,000.00 | 60,000.00 | 38,429.03 | 441,942 |
| 2022-06-28 | 60,100.00 | 61,700.00 | 59,300.00 | 60,700.00 | 38,877.37 | 438,461 |
| 2022-06-27 | 63,600.00 | 64,300.00 | 59,700.00 | 60,600.00 | 38,813.32 | 839,059 |
| 2022-06-24 | 63,200.00 | 64,000.00 | 61,200.00 | 63,700.00 | 40,798.82 | 648,856 |
| 2022-06-23 | 59,900.00 | 65,800.00 | 59,800.00 | 62,100.00 | 39,774.05 | 1,653,188 |
| 2022-06-22 | 60,500.00 | 61,900.00 | 59,200.00 | 59,300.00 | 37,980.69 | 547,610 |
| 2022-06-21 | 59,000.00 | 61,200.00 | 56,400.00 | 60,700.00 | 38,877.37 | 811,759 |
| 2022-06-20 | 57,400.00 | 59,100.00 | 56,000.00 | 57,900.00 | 37,084.02 | 821,602 |
| 2022-06-17 | 49,500.00 | 58,000.00 | 49,200.00 | 56,700.00 | 36,315.44 | 1,549,487 |
| 2022-06-16 | 48,450.00 | 54,200.00 | 48,000.00 | 51,200.00 | 32,792.77 | 858,128 |
| 2022-06-15 | 48,150.00 | 49,200.00 | 45,950.00 | 46,250.00 | 29,622.38 | 311,145 |
| 2022-06-14 | 46,850.00 | 49,100.00 | 46,850.00 | 48,700.00 | 31,191.56 | 286,779 |
| 2022-06-13 | 50,100.00 | 50,800.00 | 48,600.00 | 48,600.00 | 31,127.52 | 365,950 |
| 2022-06-10 | 52,600.00 | 53,000.00 | 51,600.00 | 51,900.00 | 33,241.11 | 187,646 |
| 2022-06-09 | 53,600.00 | 53,900.00 | 51,900.00 | 53,800.00 | 34,458.03 | 286,577 |
| 2022-06-08 | 54,200.00 | 55,400.00 | 53,400.00 | 53,700.00 | 34,393.98 | 212,151 |
| 2022-06-07 | 56,500.00 | 56,500.00 | 53,600.00 | 53,600.00 | 34,329.94 | 289,619 |
| 2022-06-03 | 57,900.00 | 58,500.00 | 56,700.00 | 56,800.00 | 36,379.48 | 157,351 |
| 2022-06-02 | 57,100.00 | 57,700.00 | 56,400.00 | 57,500.00 | 36,827.82 | 129,238 |
| 2022-05-31 | 57,400.00 | 57,900.00 | 56,500.00 | 57,700.00 | 36,955.92 | 270,847 |
| 2022-05-30 | 56,400.00 | 57,400.00 | 55,400.00 | 57,300.00 | 36,699.73 | 291,697 |
| 2022-05-27 | 54,400.00 | 55,700.00 | 54,400.00 | 55,400.00 | 35,482.81 | 205,663 |
| 2022-05-26 | 54,600.00 | 55,700.00 | 53,500.00 | 54,000.00 | 34,586.13 | 140,316 |
| 2022-05-25 | 54,400.00 | 55,800.00 | 53,900.00 | 54,400.00 | 34,842.32 | 277,858 |
| 2022-05-24 | 54,400.00 | 55,400.00 | 53,700.00 | 53,700.00 | 34,393.98 | 177,374 |
| 2022-05-23 | 54,100.00 | 56,400.00 | 53,600.00 | 55,000.00 | 35,226.61 | 338,955 |
| 2022-05-20 | 51,700.00 | 54,700.00 | 51,700.00 | 54,400.00 | 34,842.32 | 296,528 |
| 2022-05-19 | 51,100.00 | 53,100.00 | 50,800.00 | 52,100.00 | 33,369.21 | 282,140 |
| 2022-05-18 | 50,300.00 | 53,100.00 | 50,000.00 | 52,600.00 | 33,689.45 | 362,987 |
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.