ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 370,500.12 | 371,500.12 | 365,500.12 | 366,000.12 | 281,538.55 | 184,911 |
| 2026-04-16 | 377,500.12 | 379,000.12 | 368,000.12 | 369,500.12 | 284,230.86 | 268,014 |
| 2026-04-15 | 360,000.12 | 376,500.12 | 358,000.12 | 373,000.12 | 286,923.17 | 445,187 |
| 2026-04-14 | 360,000.12 | 363,500.12 | 352,000.12 | 353,000.12 | 271,538.55 | 221,751 |
| 2026-04-13 | 353,000.12 | 354,000.12 | 346,000.11 | 353,500.12 | 271,923.17 | 272,476 |
| 2026-04-10 | 371,000.12 | 372,500.12 | 361,000.12 | 361,500.12 | 278,077.01 | 256,993 |
| 2026-04-09 | 373,000.12 | 375,000.12 | 363,000.12 | 370,000.12 | 284,615.48 | 414,312 |
| 2026-04-08 | 372,000.12 | 381,000.12 | 371,000.12 | 374,500.12 | 288,077.02 | 470,800 |
| 2026-04-07 | 367,000.12 | 373,750.12 | 353,000.12 | 354,000.12 | 272,307.78 | 248,938 |
| 2026-04-06 | 365,000.12 | 375,000.12 | 362,000.12 | 362,000.12 | 278,461.63 | 298,912 |
| 2026-04-03 | 354,000.12 | 383,000.13 | 351,000.11 | 365,500.12 | 281,153.94 | 565,340 |
| 2026-04-02 | 362,000.12 | 369,500.12 | 342,000.11 | 352,000.12 | 270,769.32 | 441,303 |
| 2026-04-01 | 354,000.12 | 366,000.12 | 351,500.12 | 360,000.12 | 276,923.17 | 340,775 |
| 2026-03-31 | 348,500.11 | 361,500.12 | 340,500.11 | 341,500.11 | 262,692.39 | 526,075 |
| 2026-03-30 | 368,000.12 | 369,500.12 | 352,500.12 | 354,500.12 | 272,692.40 | 363,245 |
| 2026-03-27 | 385,000.13 | 388,000.13 | 372,000.12 | 381,000.12 | 293,077.02 | 528,177 |
| 2026-03-26 | 399,000.13 | 399,500.13 | 374,500.12 | 381,000.12 | 293,077.02 | 1,207,661 |
| 2026-03-25 | 352,000.12 | 365,000.12 | 350,500.11 | 358,500.12 | 275,769.32 | 278,694 |
| 2026-03-24 | 339,500.11 | 359,500.12 | 337,000.11 | 355,500.12 | 273,461.63 | 476,394 |
| 2026-03-23 | 341,000.11 | 342,500.11 | 329,000.11 | 330,500.11 | 254,230.85 | 362,388 |
| 2026-03-20 | 360,000.12 | 360,000.12 | 353,000.12 | 353,500.12 | 271,923.17 | 303,598 |
| 2026-03-19 | 348,000.11 | 364,000.12 | 347,000.11 | 360,000.12 | 276,923.17 | 379,445 |
| 2026-03-18 | 360,500.12 | 361,000.12 | 354,500.12 | 355,000.12 | 273,077.01 | 311,009 |
| 2026-03-17 | 360,000.12 | 363,500.12 | 354,000.12 | 354,500.12 | 272,692.40 | 267,578 |
| 2026-03-16 | 360,000.12 | 363,500.12 | 350,500.11 | 355,000.12 | 273,077.01 | 245,652 |
| 2026-03-13 | 360,000.12 | 367,000.12 | 358,000.12 | 361,500.12 | 278,077.01 | 280,124 |
| 2026-03-12 | 357,000.12 | 377,500.12 | 350,000.11 | 372,500.12 | 286,538.56 | 862,818 |
| 2026-03-11 | 377,000.12 | 380,000.12 | 356,000.12 | 360,000.12 | 276,923.17 | 708,359 |
| 2026-03-10 | 386,500.13 | 386,500.13 | 372,000.12 | 375,500.12 | 288,846.25 | 408,615 |
| 2026-03-09 | 352,500.12 | 368,000.12 | 350,000.11 | 366,500.12 | 281,923.17 | 404,214 |
| 2026-03-06 | 364,000.12 | 382,000.13 | 360,000.12 | 373,000.12 | 286,923.17 | 406,200 |
| 2026-03-05 | 358,500.12 | 389,000.13 | 355,500.12 | 372,000.12 | 286,153.94 | 833,705 |
| 2026-03-04 | 369,000.12 | 380,000.12 | 327,000.11 | 332,000.11 | 255,384.70 | 987,885 |
| 2026-03-03 | 403,000.13 | 409,500.13 | 382,000.13 | 383,000.13 | 294,615.48 | 659,479 |
| 2026-02-27 | 399,000.13 | 409,500.13 | 397,000.13 | 407,500.13 | 313,461.64 | 569,361 |
| 2026-02-26 | 400,000.13 | 406,000.13 | 393,000.13 | 403,000.13 | 310,000.10 | 530,319 |
| 2026-02-25 | 408,500.13 | 409,000.13 | 401,000.13 | 402,000.13 | 309,230.87 | 315,962 |
| 2026-02-24 | 412,000.13 | 413,500.14 | 404,500.13 | 408,000.13 | 313,846.26 | 340,245 |
| 2026-02-23 | 408,500.13 | 419,000.14 | 402,500.13 | 406,000.13 | 312,307.79 | 502,543 |
| 2026-02-20 | 407,500.13 | 409,500.13 | 400,500.13 | 402,000.13 | 309,230.87 | 389,025 |
| 2026-02-19 | 393,000.13 | 414,500.14 | 391,000.13 | 411,500.13 | 316,538.57 | 1,048,084 |
| 2026-02-13 | 384,000.13 | 386,500.13 | 381,500.12 | 382,000.13 | 293,846.25 | 285,408 |
| 2026-02-12 | 385,000.13 | 390,000.13 | 379,000.12 | 390,000.13 | 300,000.10 | 546,543 |
| 2026-02-11 | 384,500.13 | 392,500.13 | 382,000.13 | 385,000.13 | 296,153.94 | 455,775 |
| 2026-02-10 | 383,500.13 | 391,500.13 | 378,000.12 | 378,000.12 | 290,769.33 | 369,329 |
| 2026-02-09 | 373,000.12 | 388,000.13 | 372,000.12 | 386,000.13 | 296,923.17 | 535,838 |
| 2026-02-06 | 363,500.12 | 368,500.12 | 352,000.12 | 361,000.12 | 277,692.40 | 708,656 |
| 2026-02-05 | 394,500.13 | 400,000.13 | 375,500.12 | 376,500.12 | 289,615.48 | 766,177 |
| 2026-02-04 | 398,500.13 | 403,500.13 | 391,000.13 | 395,000.13 | 303,846.25 | 598,105 |
| 2026-02-03 | 407,000.13 | 407,500.13 | 395,000.13 | 403,000.13 | 310,000.10 | 687,890 |
| 2026-02-02 | 398,000.13 | 406,500.13 | 384,000.13 | 394,000.13 | 303,077.02 | 1,137,493 |
| 2026-01-30 | 427,000.14 | 428,500.14 | 412,500.14 | 413,000.14 | 317,692.41 | 1,105,143 |
| 2026-01-29 | 439,000.14 | 444,000.15 | 418,000.14 | 430,000.14 | 330,769.34 | 1,536,802 |
| 2026-01-28 | 407,000.13 | 443,000.15 | 406,000.13 | 435,000.14 | 334,615.49 | 2,265,815 |
| 2026-01-27 | 400,000.13 | 417,500.14 | 400,000.13 | 408,000.13 | 313,846.26 | 1,281,709 |
| 2026-01-26 | 391,500.13 | 409,500.13 | 389,500.13 | 406,000.13 | 312,307.79 | 2,246,089 |
| 2026-01-23 | 371,000.12 | 391,500.13 | 370,500.12 | 387,500.13 | 298,077.02 | 2,273,100 |
| 2026-01-22 | 381,000.12 | 386,000.13 | 362,000.12 | 370,000.12 | 284,615.48 | 2,670,926 |
| 2026-01-21 | 462,000.15 | 463,500.15 | 364,000.12 | 373,500.12 | 287,307.79 | 9,337,010 |
| 2026-01-20 | 505,000.17 | 518,000.17 | 465,500.15 | 481,000.16 | 370,000.12 | 2,007,047 |
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.