ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 508,000.17 | 508,000.17 | 494,500.16 | 496,000.16 | 381,538.59 | 937,545 |
| 2026-01-16 | 453,000.15 | 529,000.17 | 445,500.15 | 518,000.17 | 398,461.67 | 3,075,365 |
| 2026-01-15 | 468,500.15 | 479,000.16 | 464,000.15 | 470,500.15 | 361,923.20 | 373,555 |
| 2026-01-14 | 475,000.16 | 480,000.16 | 461,500.15 | 467,000.15 | 359,230.89 | 463,793 |
| 2026-01-13 | 480,500.16 | 484,500.16 | 465,000.15 | 477,500.16 | 367,307.81 | 661,626 |
| 2026-01-12 | 497,000.16 | 497,500.16 | 471,500.15 | 475,500.16 | 365,769.35 | 963,164 |
| 2026-01-09 | 480,000.16 | 513,000.17 | 477,500.16 | 511,000.17 | 393,077.05 | 1,015,586 |
| 2026-01-08 | 473,500.16 | 483,000.16 | 469,500.15 | 478,500.16 | 368,077.04 | 578,489 |
| 2026-01-07 | 470,000.15 | 474,000.16 | 464,500.15 | 471,000.15 | 362,307.81 | 513,297 |
| 2026-01-06 | 465,500.15 | 475,000.16 | 462,500.15 | 474,000.16 | 364,615.50 | 470,080 |
| 2026-01-05 | 454,500.15 | 470,500.15 | 448,500.15 | 468,500.15 | 360,384.73 | 606,889 |
| 2026-01-02 | 453,000.15 | 460,500.15 | 453,000.15 | 457,000.15 | 351,538.58 | 487,392 |
| 2025-12-30 | 457,500.15 | 458,500.15 | 447,500.15 | 449,500.15 | 345,769.34 | 413,633 |
| 2025-12-29 | 455,500.15 | 458,500.15 | 445,500.15 | 455,000.15 | 350,000.11 | 925,944 |
| 2025-12-26 | 444,500.15 | 448,500.15 | 434,500.14 | 439,000.14 | 337,407.03 | 1,331,319 |
| 2025-12-24 | 440,000.14 | 441,500.14 | 426,500.14 | 430,000.14 | 330,489.81 | 616,946 |
| 2025-12-23 | 443,500.15 | 450,000.15 | 437,000.14 | 439,500.14 | 337,791.32 | 559,788 |
| 2025-12-22 | 452,500.15 | 452,500.15 | 439,500.14 | 439,500.14 | 337,791.32 | 437,880 |
| 2025-12-19 | 434,000.14 | 455,500.15 | 428,500.14 | 448,000.15 | 344,324.26 | 997,546 |
| 2025-12-18 | 415,500.14 | 436,500.14 | 413,500.14 | 431,000.14 | 331,258.39 | 627,285 |
| 2025-12-17 | 420,500.14 | 436,500.14 | 416,500.14 | 421,000.14 | 323,572.58 | 708,956 |
| 2025-12-16 | 434,500.14 | 438,000.14 | 423,500.14 | 423,500.14 | 325,494.03 | 497,776 |
| 2025-12-15 | 441,000.14 | 441,500.14 | 433,000.14 | 436,000.14 | 335,101.29 | 515,625 |
| 2025-12-12 | 428,000.14 | 442,750.14 | 426,000.14 | 433,000.14 | 332,795.55 | 908,948 |
| 2025-12-11 | 460,000.15 | 461,500.15 | 449,500.15 | 453,500.15 | 348,551.46 | 652,058 |
| 2025-12-10 | 452,000.15 | 460,500.15 | 447,500.15 | 456,500.15 | 350,857.20 | 439,635 |
| 2025-12-09 | 468,000.15 | 468,000.15 | 455,500.15 | 457,000.15 | 351,241.49 | 505,805 |
| 2025-12-08 | 473,000.15 | 473,500.16 | 456,500.15 | 458,000.15 | 352,010.07 | 745,612 |
| 2025-12-05 | 512,000.17 | 514,000.17 | 433,000.14 | 456,500.15 | 350,857.20 | 3,660,610 |
| 2025-12-04 | 519,000.17 | 528,000.17 | 511,000.17 | 519,000.17 | 398,893.51 | 367,844 |
| 2025-12-03 | 526,000.17 | 527,000.17 | 515,000.17 | 522,000.17 | 401,199.25 | 292,336 |
| 2025-12-02 | 537,000.18 | 542,000.18 | 521,000.17 | 521,000.17 | 400,430.67 | 467,039 |
| 2025-12-01 | 537,000.18 | 552,000.18 | 533,000.17 | 542,000.18 | 416,570.87 | 463,073 |
| 2025-11-28 | 530,000.17 | 548,000.18 | 524,000.17 | 533,000.17 | 409,653.64 | 613,319 |
| 2025-11-27 | 520,000.17 | 535,000.18 | 516,000.17 | 521,000.17 | 400,430.67 | 300,678 |
| 2025-11-26 | 521,000.17 | 536,000.18 | 515,000.17 | 518,000.17 | 398,124.93 | 369,400 |
| 2025-11-25 | 528,000.17 | 537,000.18 | 510,000.17 | 518,000.17 | 398,124.93 | 393,480 |
| 2025-11-24 | 547,000.18 | 549,000.18 | 527,000.17 | 527,000.17 | 405,042.16 | 441,083 |
| 2025-11-21 | 540,000.18 | 551,000.18 | 535,000.18 | 541,000.18 | 415,802.29 | 315,343 |
| 2025-11-20 | 550,000.18 | 567,000.19 | 549,000.18 | 557,000.18 | 428,099.58 | 437,696 |
| 2025-11-19 | 560,000.18 | 561,000.18 | 532,000.17 | 544,000.18 | 418,108.03 | 488,682 |
| 2025-11-18 | 550,000.18 | 569,000.19 | 538,000.18 | 559,000.18 | 429,636.75 | 724,325 |
| 2025-11-17 | 551,000.18 | 557,000.18 | 541,000.18 | 548,000.18 | 421,182.36 | 368,871 |
| 2025-11-14 | 540,000.18 | 569,000.19 | 537,000.18 | 554,000.18 | 425,793.84 | 869,111 |
| 2025-11-13 | 549,000.18 | 558,000.18 | 532,000.17 | 549,000.18 | 421,950.94 | 736,040 |
| 2025-11-12 | 525,000.17 | 552,000.18 | 522,000.17 | 547,000.18 | 420,413.78 | 847,851 |
| 2025-11-11 | 524,000.17 | 527,000.17 | 502,000.16 | 510,000.17 | 391,976.28 | 556,903 |
| 2025-11-10 | 536,000.18 | 548,000.18 | 517,000.17 | 522,000.17 | 401,199.25 | 426,729 |
| 2025-11-07 | 537,000.18 | 550,000.18 | 521,000.17 | 528,000.17 | 405,810.74 | 577,093 |
| 2025-11-06 | 539,000.18 | 563,000.18 | 524,000.17 | 547,000.18 | 420,413.78 | 992,567 |
| 2025-11-05 | 551,000.18 | 551,000.18 | 511,000.17 | 529,000.17 | 406,579.32 | 1,031,144 |
| 2025-11-04 | 513,000.17 | 563,000.18 | 506,000.17 | 549,000.18 | 421,950.94 | 1,390,491 |
| 2025-11-03 | 492,500.16 | 527,000.17 | 486,000.16 | 523,000.17 | 401,967.83 | 1,045,649 |
| 2025-10-31 | 477,500.16 | 491,500.16 | 474,500.16 | 488,500.16 | 375,451.79 | 690,903 |
| 2025-10-30 | 471,000.15 | 480,000.16 | 465,000.15 | 472,000.15 | 362,770.20 | 445,915 |
| 2025-10-29 | 473,000.15 | 475,000.16 | 463,000.15 | 466,500.15 | 358,543.01 | 378,509 |
| 2025-10-28 | 484,000.16 | 485,500.16 | 472,000.15 | 476,000.16 | 365,844.53 | 421,522 |
| 2025-10-27 | 448,000.15 | 486,500.16 | 443,000.15 | 483,500.16 | 371,608.89 | 990,656 |
| 2025-10-24 | 456,000.15 | 456,000.15 | 443,500.15 | 446,000.15 | 342,787.10 | 369,243 |
| 2025-10-23 | 452,500.15 | 461,000.15 | 449,000.15 | 453,000.15 | 348,167.17 | 275,556 |
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.