ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 279,000.09 | 288,500.09 | 274,000.09 | 276,500.09 | 212,692.38 | 406,141 |
| 2026-07-15 | 289,500.09 | 295,500.10 | 272,000.09 | 288,500.09 | 221,923.15 | 902,468 |
| 2026-07-14 | 304,000.10 | 311,000.10 | 253,000.08 | 279,500.09 | 215,000.07 | 1,720,074 |
| 2026-07-13 | 328,500.11 | 344,000.11 | 314,000.10 | 316,500.10 | 243,461.62 | 555,294 |
| 2026-07-10 | 300,000.10 | 332,000.11 | 298,500.10 | 324,000.11 | 249,230.85 | 690,841 |
| 2026-07-09 | 311,000.10 | 320,000.10 | 300,000.10 | 300,000.10 | 230,769.31 | 628,918 |
| 2026-07-08 | 330,500.11 | 336,500.11 | 307,500.10 | 313,500.10 | 241,153.93 | 588,678 |
| 2026-07-07 | 330,000.11 | 346,000.11 | 326,000.11 | 337,500.11 | 259,615.47 | 462,267 |
| 2026-07-06 | 341,000.11 | 341,500.11 | 325,000.11 | 331,000.11 | 254,615.47 | 345,852 |
| 2026-07-03 | 356,000.12 | 359,000.12 | 331,000.11 | 341,500.11 | 262,692.39 | 571,346 |
| 2026-07-02 | 361,000.12 | 368,500.12 | 349,000.11 | 351,500.12 | 270,384.70 | 510,845 |
| 2026-07-01 | 367,000.12 | 381,500.12 | 355,500.12 | 358,000.12 | 275,384.71 | 571,830 |
| 2026-06-30 | 369,500.12 | 372,000.12 | 354,000.12 | 361,000.12 | 277,692.40 | 561,992 |
| 2026-06-29 | 352,000.12 | 385,500.13 | 352,000.12 | 373,000.12 | 286,923.17 | 892,199 |
| 2026-06-26 | 377,000.12 | 377,500.12 | 342,000.11 | 343,500.11 | 264,230.86 | 733,464 |
| 2026-06-25 | 368,000.12 | 397,500.13 | 365,000.12 | 375,000.12 | 288,461.63 | 1,124,377 |
| 2026-06-24 | 335,000.11 | 375,500.12 | 331,500.11 | 371,500.12 | 285,769.32 | 1,062,722 |
| 2026-06-23 | 349,500.11 | 363,000.12 | 332,000.11 | 333,000.11 | 256,153.93 | 574,428 |
| 2026-06-22 | 349,500.11 | 352,500.12 | 338,000.11 | 350,500.11 | 269,615.47 | 352,660 |
| 2026-06-19 | 367,000.12 | 378,500.12 | 345,000.11 | 353,500.12 | 271,923.17 | 751,690 |
| 2026-06-18 | 370,000.12 | 380,500.12 | 367,000.12 | 369,500.12 | 284,230.86 | 545,433 |
| 2026-06-17 | 365,000.12 | 378,000.12 | 348,500.11 | 373,000.12 | 286,923.17 | 866,415 |
| 2026-06-16 | 348,000.11 | 356,500.12 | 337,000.11 | 352,500.12 | 271,153.93 | 421,162 |
| 2026-06-15 | 344,000.11 | 364,000.12 | 341,500.11 | 349,000.11 | 268,461.63 | 611,580 |
| 2026-06-12 | 355,500.12 | 358,000.12 | 333,000.11 | 337,000.11 | 259,230.85 | 605,711 |
| 2026-06-11 | 311,000.10 | 348,000.11 | 299,500.10 | 347,000.11 | 266,923.16 | 1,210,843 |
| 2026-06-10 | 318,500.10 | 331,500.11 | 310,000.10 | 315,000.10 | 242,307.77 | 365,222 |
| 2026-06-09 | 292,000.10 | 340,000.11 | 287,500.09 | 326,500.11 | 251,153.93 | 964,726 |
| 2026-06-08 | 312,500.10 | 315,000.10 | 286,000.09 | 289,500.09 | 222,692.38 | 743,375 |
| 2026-06-05 | 352,000.12 | 352,000.12 | 330,000.11 | 332,500.11 | 255,769.31 | 412,507 |
| 2026-06-04 | 360,500.12 | 371,000.12 | 346,000.11 | 346,500.11 | 266,538.55 | 511,252 |
| 2026-06-02 | 368,000.12 | 381,000.12 | 353,500.12 | 357,000.12 | 274,615.47 | 675,984 |
| 2026-06-01 | 366,500.12 | 382,500.13 | 356,000.12 | 366,000.12 | 281,538.55 | 829,259 |
| 2026-05-29 | 373,000.12 | 374,000.12 | 361,000.12 | 369,000.12 | 283,846.25 | 682,209 |
| 2026-05-28 | 385,500.13 | 391,000.13 | 362,000.12 | 369,500.12 | 284,230.86 | 617,184 |
| 2026-05-27 | 360,500.12 | 394,500.13 | 360,000.12 | 386,500.13 | 297,307.79 | 1,233,243 |
| 2026-05-26 | 375,000.12 | 386,000.13 | 350,000.11 | 365,500.12 | 281,153.94 | 603,459 |
| 2026-05-22 | 356,500.12 | 384,500.13 | 356,000.12 | 364,500.12 | 280,384.71 | 972,891 |
| 2026-05-21 | 364,000.12 | 375,500.12 | 350,500.11 | 351,500.12 | 270,384.70 | 578,384 |
| 2026-05-20 | 367,000.12 | 374,500.12 | 347,500.11 | 359,500.12 | 276,538.55 | 567,803 |
| 2026-05-19 | 360,000.12 | 388,000.13 | 355,500.12 | 366,500.12 | 281,923.17 | 980,828 |
| 2026-05-18 | 377,000.12 | 379,500.12 | 344,500.11 | 357,500.12 | 275,000.09 | 637,569 |
| 2026-05-15 | 396,500.13 | 405,000.13 | 361,000.12 | 369,000.12 | 283,846.25 | 918,281 |
| 2026-05-14 | 368,500.12 | 388,000.13 | 365,000.12 | 385,000.13 | 296,153.94 | 1,451,984 |
| 2026-05-13 | 352,000.12 | 379,000.12 | 327,000.11 | 354,000.12 | 272,307.78 | 1,809,285 |
| 2026-05-12 | 323,500.11 | 348,500.11 | 321,500.11 | 342,000.11 | 263,077.01 | 820,805 |
| 2026-05-11 | 337,000.11 | 337,000.11 | 323,000.11 | 325,000.11 | 250,000.08 | 530,080 |
| 2026-05-08 | 360,500.12 | 362,500.12 | 336,000.11 | 340,500.11 | 261,923.16 | 661,360 |
| 2026-05-07 | 360,500.12 | 369,000.12 | 356,500.12 | 356,500.12 | 274,230.86 | 359,755 |
| 2026-05-06 | 373,000.12 | 373,000.12 | 361,000.12 | 363,500.12 | 279,615.48 | 366,214 |
| 2026-05-04 | 378,000.12 | 385,000.13 | 373,000.12 | 373,000.12 | 286,923.17 | 451,807 |
| 2026-04-30 | 379,500.12 | 379,500.12 | 366,000.12 | 368,500.12 | 283,461.63 | 342,032 |
| 2026-04-29 | 379,000.12 | 389,500.13 | 377,500.12 | 380,000.12 | 292,307.79 | 393,202 |
| 2026-04-28 | 374,000.12 | 385,750.13 | 369,000.12 | 376,500.12 | 289,615.48 | 397,315 |
| 2026-04-27 | 372,500.12 | 386,000.13 | 371,000.12 | 379,000.12 | 291,538.56 | 488,386 |
| 2026-04-24 | 360,000.12 | 374,000.12 | 356,500.12 | 369,000.12 | 283,846.25 | 434,004 |
| 2026-04-23 | 364,000.12 | 370,000.12 | 355,000.12 | 357,500.12 | 275,000.09 | 376,882 |
| 2026-04-22 | 367,000.12 | 367,500.12 | 356,000.12 | 359,500.12 | 276,538.55 | 347,862 |
| 2026-04-21 | 375,000.12 | 375,500.12 | 368,000.12 | 369,000.12 | 283,846.25 | 301,460 |
| 2026-04-20 | 368,000.12 | 382,000.13 | 365,000.12 | 371,500.12 | 285,769.32 | 369,430 |
← NewerPage 2 of 2 · 120 trading days
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.