ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 69,000.00 | 71,000.00 | 68,000.00 | 70,000.00 | 44,833.87 | 314,053 |
| 2021-11-18 | 70,200.00 | 70,300.00 | 68,700.00 | 69,000.00 | 44,193.39 | 289,878 |
| 2021-11-17 | 71,500.00 | 72,000.00 | 69,600.00 | 70,000.00 | 44,833.87 | 319,610 |
| 2021-11-16 | 72,700.00 | 72,700.00 | 70,700.00 | 70,900.00 | 45,410.31 | 344,453 |
| 2021-11-15 | 72,000.00 | 73,300.00 | 71,000.00 | 71,800.00 | 45,986.74 | 354,488 |
| 2021-11-12 | 73,100.00 | 73,100.00 | 67,600.00 | 72,100.00 | 46,178.89 | 484,421 |
| 2021-11-11 | 75,400.00 | 75,700.00 | 71,700.00 | 73,000.00 | 46,755.32 | 454,645 |
| 2021-11-10 | 78,200.00 | 79,700.00 | 75,600.00 | 76,000.00 | 48,676.77 | 328,474 |
| 2021-11-09 | 79,300.00 | 83,200.00 | 78,100.00 | 78,100.00 | 50,021.79 | 494,915 |
| 2021-11-08 | 80,000.00 | 80,600.00 | 77,500.00 | 79,100.00 | 50,662.27 | 285,741 |
| 2021-11-05 | 81,500.00 | 81,500.00 | 78,700.00 | 80,100.00 | 51,302.76 | 290,060 |
| 2021-11-04 | 81,100.00 | 84,100.00 | 80,200.00 | 81,100.00 | 51,943.24 | 409,977 |
| 2021-11-03 | 81,000.00 | 82,600.00 | 79,700.00 | 80,200.00 | 51,366.81 | 375,122 |
| 2021-11-02 | 74,000.00 | 81,400.00 | 74,000.00 | 80,700.00 | 51,687.05 | 898,549 |
| 2021-11-01 | 70,200.00 | 74,900.00 | 70,200.00 | 74,000.00 | 47,395.81 | 384,164 |
| 2021-10-29 | 70,400.00 | 71,500.00 | 69,100.00 | 70,000.00 | 44,833.87 | 256,520 |
| 2021-10-28 | 73,000.00 | 73,000.00 | 70,200.00 | 70,300.00 | 45,026.02 | 230,885 |
| 2021-10-27 | 74,100.00 | 75,200.00 | 72,500.00 | 72,500.00 | 46,435.08 | 192,462 |
| 2021-10-26 | 74,300.00 | 75,600.00 | 73,400.00 | 74,400.00 | 47,652.00 | 173,257 |
| 2021-10-25 | 72,900.00 | 73,700.00 | 72,300.00 | 73,400.00 | 47,011.52 | 136,269 |
| 2021-10-22 | 73,700.00 | 74,400.00 | 72,900.00 | 73,000.00 | 46,755.32 | 172,183 |
| 2021-10-21 | 74,800.00 | 76,100.00 | 73,500.00 | 73,700.00 | 47,203.66 | 193,353 |
| 2021-10-20 | 76,500.00 | 76,900.00 | 74,700.00 | 74,800.00 | 47,908.19 | 168,134 |
← NewerPage 21 of 21 · 1,223 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.