ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 51,000.00 | 51,400.00 | 48,850.00 | 50,300.00 | 32,216.34 | 522,452 |
| 2022-02-16 | 47,650.00 | 52,000.00 | 47,350.00 | 51,400.00 | 32,920.87 | 840,118 |
| 2022-02-15 | 47,300.00 | 48,450.00 | 46,100.00 | 46,250.00 | 29,622.38 | 406,180 |
| 2022-02-14 | 47,050.00 | 48,700.00 | 46,700.00 | 48,000.00 | 30,743.23 | 311,334 |
| 2022-02-11 | 49,600.00 | 49,800.00 | 48,200.00 | 48,300.00 | 30,935.37 | 441,271 |
| 2022-02-10 | 51,200.00 | 52,800.00 | 49,900.00 | 50,500.00 | 32,344.44 | 387,091 |
| 2022-02-09 | 49,350.00 | 50,900.00 | 49,100.00 | 50,700.00 | 32,472.53 | 297,008 |
| 2022-02-08 | 48,800.00 | 50,900.00 | 48,250.00 | 48,750.00 | 31,223.59 | 375,080 |
| 2022-02-07 | 49,850.00 | 50,500.00 | 48,050.00 | 48,550.00 | 31,095.49 | 379,965 |
| 2022-02-04 | 50,900.00 | 51,600.00 | 49,500.00 | 49,800.00 | 31,896.10 | 452,177 |
| 2022-02-03 | 49,050.00 | 51,700.00 | 49,050.00 | 51,200.00 | 32,792.77 | 558,366 |
| 2022-01-28 | 46,400.00 | 50,300.00 | 46,350.00 | 48,000.00 | 30,743.23 | 1,077,827 |
| 2022-01-27 | 50,800.00 | 50,900.00 | 45,900.00 | 46,400.00 | 29,718.45 | 931,389 |
| 2022-01-26 | 50,400.00 | 51,800.00 | 48,600.00 | 50,300.00 | 32,216.34 | 859,432 |
| 2022-01-25 | 51,800.00 | 53,200.00 | 50,000.00 | 50,400.00 | 32,280.39 | 938,853 |
| 2022-01-24 | 55,900.00 | 56,000.00 | 50,900.00 | 51,500.00 | 32,984.92 | 1,369,638 |
| 2022-01-21 | 57,400.00 | 58,600.00 | 55,900.00 | 56,500.00 | 36,187.34 | 458,387 |
| 2022-01-20 | 56,300.00 | 59,200.00 | 56,100.00 | 58,100.00 | 37,212.11 | 450,608 |
| 2022-01-19 | 57,800.00 | 58,900.00 | 55,900.00 | 57,100.00 | 36,571.63 | 774,829 |
| 2022-01-18 | 59,700.00 | 62,400.00 | 58,300.00 | 59,300.00 | 37,980.69 | 483,545 |
| 2022-01-17 | 63,400.00 | 63,900.00 | 60,600.00 | 60,600.00 | 38,813.32 | 421,005 |
| 2022-01-14 | 63,000.00 | 64,200.00 | 61,500.00 | 63,800.00 | 40,862.87 | 584,225 |
| 2022-01-13 | 69,000.00 | 69,200.00 | 56,400.00 | 63,200.00 | 40,478.58 | 4,478,454 |
| 2022-01-12 | 69,000.00 | 70,500.00 | 68,300.00 | 68,800.00 | 44,065.29 | 1,476,314 |
| 2022-01-11 | 69,100.00 | 70,500.00 | 67,700.00 | 68,300.00 | 43,745.05 | 417,308 |
| 2022-01-10 | 70,400.00 | 70,900.00 | 68,700.00 | 69,100.00 | 44,257.44 | 466,777 |
| 2022-01-07 | 70,800.00 | 72,600.00 | 70,600.00 | 71,100.00 | 45,538.40 | 417,445 |
| 2022-01-06 | 70,900.00 | 71,800.00 | 69,900.00 | 70,200.00 | 44,961.97 | 695,927 |
| 2022-01-05 | 71,100.00 | 71,400.00 | 69,900.00 | 70,100.00 | 44,897.92 | 603,380 |
| 2022-01-04 | 74,300.00 | 74,600.00 | 70,700.00 | 72,100.00 | 46,178.89 | 992,831 |
| 2022-01-03 | 75,100.00 | 76,100.00 | 73,700.00 | 74,600.00 | 47,780.10 | 501,016 |
| 2021-12-30 | 75,200.00 | 76,800.00 | 74,400.00 | 75,700.00 | 48,484.63 | 540,985 |
| 2021-12-29 | 76,800.00 | 80,200.00 | 75,300.00 | 75,500.00 | 48,356.53 | 2,654,243 |
| 2021-12-28 | 72,300.00 | 75,300.00 | 70,600.00 | 75,300.00 | 48,228.44 | 2,775,881 |
| 2021-12-27 | 70,000.00 | 72,900.00 | 69,800.00 | 71,700.00 | 45,922.69 | 1,543,609 |
| 2021-12-24 | 71,300.00 | 71,900.00 | 69,700.00 | 70,000.00 | 44,833.87 | 746,015 |
| 2021-12-23 | 72,200.00 | 72,900.00 | 70,700.00 | 71,000.00 | 45,474.36 | 484,673 |
| 2021-12-22 | 72,200.00 | 73,400.00 | 70,000.00 | 71,800.00 | 45,986.74 | 610,019 |
| 2021-12-21 | 75,100.00 | 75,700.00 | 71,900.00 | 71,900.00 | 46,050.79 | 595,001 |
| 2021-12-20 | 75,800.00 | 77,100.00 | 72,900.00 | 74,100.00 | 47,459.86 | 720,634 |
| 2021-12-17 | 84,000.00 | 84,300.00 | 74,300.00 | 75,200.00 | 48,164.39 | 1,739,381 |
| 2021-12-16 | 85,500.00 | 86,400.00 | 83,900.00 | 84,900.00 | 54,377.08 | 411,926 |
| 2021-12-15 | 84,000.00 | 87,700.00 | 84,000.00 | 85,300.00 | 54,633.27 | 523,589 |
| 2021-12-14 | 82,500.00 | 87,600.00 | 82,500.00 | 84,500.00 | 54,120.89 | 692,334 |
| 2021-12-13 | 86,900.00 | 86,900.00 | 82,500.00 | 83,200.00 | 53,288.26 | 652,951 |
| 2021-12-10 | 86,300.00 | 89,000.00 | 86,100.00 | 87,100.00 | 55,786.15 | 527,463 |
| 2021-12-09 | 86,300.00 | 88,900.00 | 84,900.00 | 87,100.00 | 55,786.15 | 915,506 |
| 2021-12-08 | 82,100.00 | 86,500.00 | 81,800.00 | 85,800.00 | 54,953.52 | 972,797 |
| 2021-12-07 | 82,000.00 | 84,300.00 | 81,000.00 | 82,100.00 | 52,583.73 | 839,541 |
| 2021-12-06 | 73,800.00 | 82,300.00 | 73,400.00 | 82,000.00 | 52,519.68 | 1,797,451 |
| 2021-12-03 | 71,000.00 | 75,700.00 | 69,400.00 | 74,700.00 | 47,844.15 | 720,399 |
| 2021-12-02 | 67,600.00 | 71,000.00 | 67,600.00 | 71,000.00 | 45,474.36 | 315,744 |
| 2021-12-01 | 69,300.00 | 71,100.00 | 67,800.00 | 68,900.00 | 44,129.34 | 352,067 |
| 2021-11-30 | 69,300.00 | 72,900.00 | 68,700.00 | 68,700.00 | 44,001.24 | 587,491 |
| 2021-11-29 | 68,800.00 | 70,200.00 | 68,000.00 | 68,000.00 | 43,552.90 | 359,318 |
| 2021-11-26 | 69,800.00 | 72,500.00 | 69,600.00 | 70,300.00 | 45,026.02 | 293,916 |
| 2021-11-25 | 70,900.00 | 71,100.00 | 68,800.00 | 69,900.00 | 44,769.82 | 281,402 |
| 2021-11-24 | 71,400.00 | 72,600.00 | 70,700.00 | 70,700.00 | 45,282.21 | 235,689 |
| 2021-11-23 | 73,700.00 | 74,600.00 | 71,100.00 | 71,100.00 | 45,538.40 | 304,581 |
| 2021-11-22 | 70,500.00 | 75,700.00 | 70,200.00 | 74,400.00 | 47,652.00 | 573,323 |
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.