ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 49,750.00 | 50,900.00 | 49,050.00 | 49,950.00 | 31,992.17 | 146,975 |
| 2022-05-16 | 50,300.00 | 51,500.00 | 49,500.00 | 49,700.00 | 31,832.05 | 224,679 |
| 2022-05-13 | 47,800.00 | 49,500.00 | 47,700.00 | 49,400.00 | 31,639.90 | 333,573 |
| 2022-05-12 | 48,500.00 | 49,600.00 | 47,550.00 | 47,600.00 | 30,487.03 | 344,400 |
| 2022-05-11 | 47,800.00 | 50,200.00 | 47,650.00 | 49,850.00 | 31,928.12 | 285,492 |
| 2022-05-10 | 50,100.00 | 50,900.00 | 48,550.00 | 48,600.00 | 31,127.52 | 481,627 |
| 2022-05-09 | 53,100.00 | 53,600.00 | 51,300.00 | 51,300.00 | 32,856.82 | 291,924 |
| 2022-05-06 | 53,100.00 | 55,100.00 | 52,800.00 | 53,700.00 | 34,393.98 | 297,086 |
| 2022-05-04 | 56,800.00 | 57,100.00 | 54,700.00 | 54,700.00 | 35,034.47 | 227,145 |
| 2022-05-03 | 57,400.00 | 57,800.00 | 56,700.00 | 56,700.00 | 36,315.44 | 164,032 |
| 2022-05-02 | 57,100.00 | 58,200.00 | 56,600.00 | 57,500.00 | 36,827.82 | 212,889 |
| 2022-04-29 | 55,700.00 | 58,500.00 | 55,700.00 | 57,900.00 | 37,084.02 | 386,763 |
| 2022-04-28 | 56,000.00 | 57,900.00 | 55,100.00 | 56,000.00 | 35,867.10 | 307,644 |
| 2022-04-27 | 55,400.00 | 57,300.00 | 55,000.00 | 56,100.00 | 35,931.15 | 375,584 |
| 2022-04-26 | 54,800.00 | 57,400.00 | 54,500.00 | 56,400.00 | 36,123.29 | 559,764 |
| 2022-04-25 | 53,400.00 | 55,000.00 | 53,000.00 | 53,600.00 | 34,329.94 | 190,595 |
| 2022-04-22 | 54,300.00 | 55,600.00 | 52,200.00 | 54,200.00 | 34,714.23 | 366,368 |
| 2022-04-21 | 53,500.00 | 54,900.00 | 53,100.00 | 53,700.00 | 34,393.98 | 172,754 |
| 2022-04-20 | 53,900.00 | 54,200.00 | 52,600.00 | 53,300.00 | 34,137.79 | 182,160 |
| 2022-04-19 | 53,000.00 | 55,500.00 | 53,000.00 | 54,400.00 | 34,842.32 | 239,945 |
| 2022-04-18 | 53,700.00 | 54,200.00 | 52,600.00 | 53,000.00 | 33,945.65 | 157,045 |
| 2022-04-15 | 53,000.00 | 53,900.00 | 52,100.00 | 53,700.00 | 34,393.98 | 181,447 |
| 2022-04-14 | 54,600.00 | 54,600.00 | 53,200.00 | 53,700.00 | 34,393.98 | 116,493 |
| 2022-04-13 | 52,000.00 | 54,000.00 | 51,900.00 | 54,000.00 | 34,586.13 | 191,197 |
| 2022-04-12 | 51,800.00 | 52,700.00 | 51,000.00 | 52,000.00 | 33,305.16 | 222,328 |
| 2022-04-11 | 52,900.00 | 53,700.00 | 51,900.00 | 52,100.00 | 33,369.21 | 187,888 |
| 2022-04-08 | 52,800.00 | 54,200.00 | 52,300.00 | 53,000.00 | 33,945.65 | 247,213 |
| 2022-04-07 | 51,500.00 | 53,200.00 | 51,400.00 | 52,400.00 | 33,561.36 | 321,042 |
| 2022-04-06 | 55,500.00 | 55,500.00 | 51,300.00 | 52,600.00 | 33,689.45 | 797,368 |
| 2022-04-05 | 55,900.00 | 56,800.00 | 55,300.00 | 56,400.00 | 36,123.29 | 192,966 |
| 2022-04-04 | 55,500.00 | 56,100.00 | 54,700.00 | 55,800.00 | 35,739.00 | 337,225 |
| 2022-04-01 | 56,500.00 | 56,500.00 | 54,900.00 | 56,200.00 | 35,995.19 | 275,588 |
| 2022-03-31 | 56,400.00 | 58,200.00 | 56,200.00 | 56,600.00 | 36,251.39 | 268,418 |
| 2022-03-30 | 56,100.00 | 57,600.00 | 56,100.00 | 56,700.00 | 36,315.44 | 248,901 |
| 2022-03-29 | 55,300.00 | 56,700.00 | 54,400.00 | 56,100.00 | 35,931.15 | 268,136 |
| 2022-03-28 | 57,800.00 | 59,200.00 | 55,200.00 | 55,400.00 | 35,482.81 | 465,580 |
| 2022-03-25 | 57,600.00 | 57,900.00 | 55,800.00 | 56,900.00 | 36,443.53 | 302,679 |
| 2022-03-24 | 55,600.00 | 57,500.00 | 53,600.00 | 57,100.00 | 36,571.63 | 541,036 |
| 2022-03-23 | 59,200.00 | 59,600.00 | 54,500.00 | 56,200.00 | 35,995.19 | 890,662 |
| 2022-03-22 | 58,400.00 | 59,400.00 | 57,700.00 | 59,000.00 | 37,788.55 | 312,727 |
| 2022-03-21 | 59,500.00 | 60,300.00 | 58,000.00 | 59,100.00 | 37,852.60 | 386,056 |
| 2022-03-18 | 61,700.00 | 61,700.00 | 59,100.00 | 60,200.00 | 38,557.13 | 364,935 |
| 2022-03-17 | 60,300.00 | 62,000.00 | 59,800.00 | 60,900.00 | 39,005.47 | 483,113 |
| 2022-03-16 | 59,700.00 | 60,000.00 | 57,800.00 | 59,700.00 | 38,236.89 | 396,457 |
| 2022-03-15 | 55,100.00 | 58,800.00 | 54,700.00 | 58,300.00 | 37,340.21 | 409,675 |
| 2022-03-14 | 56,700.00 | 57,800.00 | 55,300.00 | 55,400.00 | 35,482.81 | 358,660 |
| 2022-03-11 | 60,000.00 | 60,300.00 | 56,700.00 | 57,000.00 | 36,507.58 | 457,673 |
| 2022-03-10 | 57,500.00 | 60,500.00 | 57,400.00 | 59,600.00 | 38,172.84 | 612,882 |
| 2022-03-08 | 54,000.00 | 58,100.00 | 53,600.00 | 56,400.00 | 36,123.29 | 551,813 |
| 2022-03-07 | 54,600.00 | 56,400.00 | 53,900.00 | 55,000.00 | 35,226.61 | 263,100 |
| 2022-03-04 | 57,200.00 | 57,500.00 | 55,200.00 | 56,500.00 | 36,187.34 | 389,998 |
| 2022-03-03 | 54,300.00 | 57,900.00 | 54,000.00 | 57,600.00 | 36,891.87 | 642,241 |
| 2022-03-02 | 53,200.00 | 54,500.00 | 52,800.00 | 53,700.00 | 34,393.98 | 239,703 |
| 2022-02-28 | 51,900.00 | 53,800.00 | 51,100.00 | 53,400.00 | 34,201.84 | 306,214 |
| 2022-02-25 | 51,800.00 | 52,400.00 | 50,900.00 | 52,400.00 | 33,561.36 | 329,205 |
| 2022-02-24 | 50,100.00 | 51,600.00 | 49,500.00 | 50,500.00 | 32,344.44 | 500,913 |
| 2022-02-23 | 52,100.00 | 53,000.00 | 51,300.00 | 51,600.00 | 33,048.97 | 317,638 |
| 2022-02-22 | 51,300.00 | 52,300.00 | 51,200.00 | 51,300.00 | 32,856.82 | 325,834 |
| 2022-02-21 | 51,900.00 | 54,100.00 | 51,000.00 | 53,100.00 | 34,009.69 | 453,433 |
| 2022-02-18 | 49,050.00 | 53,100.00 | 48,850.00 | 52,700.00 | 33,753.50 | 506,027 |
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.