ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 443,500.15 | 459,500.15 | 439,500.14 | 451,500.15 | 347,014.30 | 393,069 |
| 2025-10-21 | 446,000.15 | 448,000.15 | 440,000.14 | 443,000.15 | 340,481.36 | 291,945 |
| 2025-10-20 | 438,000.14 | 447,500.15 | 435,000.14 | 442,500.14 | 340,097.07 | 315,460 |
| 2025-10-17 | 431,500.14 | 448,000.15 | 426,000.14 | 433,000.14 | 332,795.55 | 557,376 |
| 2025-10-16 | 447,500.15 | 447,500.15 | 431,000.14 | 432,000.14 | 332,026.97 | 569,850 |
| 2025-10-15 | 450,000.15 | 452,500.15 | 443,500.15 | 445,000.15 | 342,018.52 | 342,610 |
| 2025-10-14 | 449,000.15 | 465,500.15 | 443,000.15 | 446,000.15 | 342,787.10 | 549,090 |
| 2025-10-13 | 453,000.15 | 455,500.15 | 442,500.14 | 444,000.15 | 341,249.94 | 411,944 |
| 2025-10-10 | 468,000.15 | 468,500.15 | 455,000.15 | 461,000.15 | 354,315.81 | 354,223 |
| 2025-10-02 | 467,000.15 | 474,500.16 | 458,000.15 | 471,500.15 | 362,385.91 | 481,542 |
| 2025-10-01 | 468,000.15 | 468,500.15 | 457,000.15 | 458,000.15 | 352,010.07 | 217,516 |
| 2025-09-30 | 463,500.15 | 464,000.15 | 453,000.15 | 458,000.15 | 352,010.07 | 281,740 |
| 2025-09-29 | 456,500.15 | 466,500.15 | 454,000.15 | 466,000.15 | 358,158.72 | 409,527 |
| 2025-09-26 | 454,000.15 | 458,500.15 | 445,000.15 | 447,000.15 | 343,555.68 | 462,505 |
| 2025-09-25 | 467,500.15 | 468,500.15 | 454,000.15 | 455,000.15 | 349,704.33 | 462,706 |
| 2025-09-24 | 488,500.16 | 488,500.16 | 456,500.15 | 464,500.15 | 357,005.85 | 739,605 |
| 2025-09-23 | 501,000.16 | 503,000.16 | 477,000.16 | 482,000.16 | 370,456.01 | 999,892 |
| 2025-09-22 | 507,000.17 | 529,000.17 | 495,500.16 | 507,000.17 | 389,670.54 | 1,307,205 |
| 2025-09-19 | 469,500.15 | 482,000.16 | 467,500.15 | 472,500.15 | 363,154.50 | 475,744 |
| 2025-09-18 | 480,000.16 | 486,000.16 | 468,000.15 | 473,500.16 | 363,923.08 | 354,042 |
| 2025-09-17 | 503,000.16 | 503,000.16 | 473,000.15 | 473,000.15 | 363,538.79 | 553,393 |
| 2025-09-16 | 492,000.16 | 494,500.16 | 485,500.16 | 493,000.16 | 378,910.40 | 271,292 |
| 2025-09-15 | 495,000.16 | 497,000.16 | 488,000.16 | 491,500.16 | 377,757.53 | 290,719 |
| 2025-09-12 | 478,000.16 | 496,500.16 | 475,500.16 | 491,500.16 | 377,757.53 | 566,471 |
| 2025-09-11 | 483,000.16 | 485,500.16 | 473,000.15 | 473,000.15 | 363,538.79 | 572,694 |
| 2025-09-10 | 481,500.16 | 491,500.16 | 480,000.16 | 486,000.16 | 373,530.34 | 450,862 |
| 2025-09-09 | 475,000.16 | 481,500.16 | 462,000.15 | 476,500.16 | 366,228.82 | 489,790 |
| 2025-09-08 | 489,000.16 | 489,500.16 | 471,500.15 | 478,000.16 | 367,381.69 | 364,711 |
| 2025-09-05 | 466,000.15 | 477,000.16 | 461,000.15 | 475,500.16 | 365,460.24 | 349,760 |
| 2025-09-04 | 463,500.15 | 472,500.15 | 460,500.15 | 467,500.15 | 359,311.59 | 299,673 |
| 2025-09-03 | 460,500.15 | 464,500.15 | 455,000.15 | 463,500.15 | 356,237.27 | 260,845 |
| 2025-09-02 | 461,500.15 | 465,500.15 | 451,500.15 | 462,500.15 | 355,468.69 | 384,446 |
| 2025-09-01 | 452,000.15 | 470,000.15 | 451,500.15 | 455,000.15 | 349,704.33 | 881,713 |
| 2025-08-29 | 437,500.14 | 446,500.15 | 430,000.14 | 438,500.14 | 337,022.74 | 588,195 |
| 2025-08-28 | 426,500.14 | 426,500.14 | 417,000.14 | 418,000.14 | 321,266.83 | 263,735 |
| 2025-08-27 | 438,500.14 | 444,000.15 | 422,000.14 | 423,000.14 | 325,109.74 | 545,584 |
| 2025-08-26 | 432,500.14 | 451,000.15 | 430,500.14 | 442,500.14 | 340,097.07 | 412,166 |
| 2025-08-25 | 435,500.14 | 443,500.15 | 431,000.14 | 438,000.14 | 336,638.45 | 336,247 |
| 2025-08-22 | 407,000.13 | 435,500.14 | 407,000.13 | 422,000.14 | 324,341.16 | 503,212 |
| 2025-08-21 | 420,000.14 | 424,000.14 | 403,500.13 | 405,500.13 | 311,659.57 | 399,528 |
| 2025-08-20 | 419,000.14 | 422,500.14 | 414,000.14 | 421,000.14 | 323,572.58 | 330,035 |
| 2025-08-19 | 440,000.14 | 442,500.14 | 422,000.14 | 427,000.14 | 328,184.06 | 443,659 |
| 2025-08-18 | 443,000.15 | 452,000.15 | 437,000.14 | 439,500.14 | 337,791.32 | 395,859 |
| 2025-08-14 | 437,500.14 | 444,500.15 | 426,000.14 | 437,000.14 | 335,869.87 | 704,730 |
| 2025-08-13 | 444,000.15 | 454,500.15 | 436,500.14 | 449,000.15 | 345,092.84 | 468,668 |
| 2025-08-12 | 434,500.14 | 448,500.15 | 430,500.14 | 434,500.14 | 333,948.42 | 352,513 |
| 2025-08-11 | 429,000.14 | 438,000.14 | 419,500.14 | 430,000.14 | 330,489.81 | 319,299 |
| 2025-08-08 | 432,000.14 | 441,000.14 | 429,000.14 | 430,000.14 | 330,489.81 | 256,793 |
| 2025-08-07 | 440,000.14 | 441,000.14 | 429,500.14 | 432,000.14 | 332,026.97 | 285,168 |
| 2025-08-06 | 436,000.14 | 444,000.15 | 434,000.14 | 439,500.14 | 337,791.32 | 322,301 |
| 2025-08-05 | 444,500.15 | 451,500.15 | 435,500.14 | 444,000.15 | 341,249.94 | 430,093 |
| 2025-08-04 | 427,500.14 | 440,500.14 | 422,500.14 | 432,000.14 | 332,026.97 | 409,579 |
| 2025-08-01 | 439,000.14 | 440,500.14 | 421,000.14 | 422,000.14 | 324,341.16 | 596,514 |
| 2025-07-31 | 452,500.15 | 455,500.15 | 440,500.14 | 454,000.15 | 348,935.75 | 411,211 |
| 2025-07-30 | 464,500.15 | 467,500.15 | 451,000.15 | 451,500.15 | 347,014.30 | 286,792 |
| 2025-07-29 | 457,500.15 | 459,000.15 | 445,000.15 | 456,500.15 | 350,857.20 | 377,979 |
| 2025-07-28 | 469,500.15 | 470,500.15 | 455,500.15 | 457,000.15 | 351,241.49 | 284,800 |
| 2025-07-25 | 473,000.15 | 475,500.16 | 461,000.15 | 462,000.15 | 355,084.40 | 416,278 |
| 2025-07-24 | 481,500.16 | 488,500.16 | 477,000.16 | 477,000.16 | 366,613.11 | 289,362 |
| 2025-07-23 | 483,500.16 | 484,000.16 | 472,500.15 | 479,000.16 | 368,150.27 | 284,173 |
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.