ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 394,500.13 | 395,000.13 | 386,000.13 | 389,000.13 | 298,977.99 | 278,881 |
| 2025-04-22 | 383,500.13 | 391,500.13 | 381,500.12 | 389,000.13 | 298,977.99 | 325,561 |
| 2025-04-21 | 391,500.13 | 393,000.13 | 385,500.13 | 386,500.13 | 297,056.53 | 251,072 |
| 2025-04-18 | 381,500.12 | 399,500.13 | 376,500.12 | 393,000.13 | 302,052.31 | 741,187 |
| 2025-04-17 | 367,000.12 | 377,000.12 | 366,500.12 | 376,000.12 | 288,986.43 | 235,319 |
| 2025-04-16 | 376,500.12 | 379,000.12 | 366,000.12 | 366,500.12 | 281,684.92 | 393,041 |
| 2025-04-15 | 385,000.13 | 386,000.13 | 378,000.12 | 380,000.12 | 292,060.76 | 300,358 |
| 2025-04-14 | 376,500.12 | 387,000.13 | 373,000.12 | 387,000.13 | 297,440.82 | 455,915 |
| 2025-04-11 | 363,000.12 | 379,000.12 | 361,000.12 | 374,500.12 | 287,833.56 | 500,852 |
| 2025-04-10 | 370,000.12 | 373,500.12 | 364,500.12 | 367,000.12 | 282,069.21 | 542,096 |
| 2025-04-09 | 357,000.12 | 360,500.12 | 343,000.11 | 347,500.11 | 267,081.88 | 549,947 |
| 2025-04-08 | 346,000.11 | 368,000.12 | 342,000.11 | 360,500.12 | 277,073.43 | 805,143 |
| 2025-04-07 | 348,000.11 | 350,000.11 | 332,000.11 | 335,500.11 | 257,858.91 | 852,086 |
| 2025-04-04 | 360,500.12 | 379,000.12 | 355,000.12 | 363,000.12 | 278,994.88 | 722,943 |
| 2025-04-03 | 353,000.12 | 367,000.12 | 352,500.12 | 365,000.12 | 280,532.04 | 342,754 |
| 2025-04-02 | 372,000.12 | 372,000.12 | 360,000.12 | 362,500.12 | 278,610.59 | 399,574 |
| 2025-04-01 | 363,000.12 | 379,000.12 | 361,000.12 | 371,500.12 | 285,527.82 | 585,308 |
| 2025-03-31 | 350,000.11 | 373,000.12 | 349,000.11 | 356,000.12 | 273,614.82 | 1,021,849 |
| 2025-03-28 | 365,500.12 | 365,500.12 | 351,000.11 | 352,500.12 | 270,924.78 | 489,053 |
| 2025-03-27 | 359,000.12 | 364,500.12 | 348,000.11 | 352,000.12 | 270,540.49 | 397,779 |
| 2025-03-26 | 362,000.12 | 366,500.12 | 349,500.11 | 362,000.12 | 278,226.30 | 599,114 |
| 2025-03-25 | 375,500.12 | 377,500.12 | 360,500.12 | 362,000.12 | 278,226.30 | 469,289 |
| 2025-03-24 | 375,500.12 | 384,500.13 | 367,000.12 | 372,500.12 | 286,296.40 | 499,404 |
| 2025-03-21 | 372,000.12 | 385,000.13 | 362,500.12 | 370,000.12 | 284,374.95 | 1,681,895 |
| 2025-03-20 | 423,000.14 | 425,500.14 | 371,000.12 | 373,000.12 | 286,680.69 | 3,132,361 |
| 2025-03-19 | 440,500.14 | 446,000.15 | 415,500.14 | 419,000.14 | 322,035.41 | 1,311,672 |
| 2025-03-18 | 453,500.15 | 459,500.15 | 424,000.14 | 443,500.15 | 340,865.65 | 2,624,886 |
| 2025-03-17 | 398,500.13 | 440,750.14 | 390,500.13 | 439,500.14 | 337,791.32 | 2,669,319 |
| 2025-03-14 | 379,000.12 | 403,000.13 | 372,500.12 | 392,000.13 | 301,283.73 | 1,338,598 |
| 2025-03-13 | 365,000.12 | 387,500.13 | 365,000.12 | 375,000.12 | 288,217.85 | 1,031,674 |
| 2025-03-12 | 370,500.12 | 380,000.12 | 354,500.12 | 361,000.12 | 277,457.72 | 653,003 |
| 2025-03-11 | 360,500.12 | 373,000.12 | 360,500.12 | 370,000.12 | 284,374.95 | 515,668 |
| 2025-03-10 | 363,000.12 | 381,500.12 | 358,000.12 | 372,000.12 | 285,912.11 | 645,611 |
| 2025-03-07 | 386,500.13 | 394,750.13 | 361,000.12 | 368,500.12 | 283,222.08 | 1,379,506 |
| 2025-03-06 | 406,000.13 | 409,000.13 | 384,000.13 | 390,500.13 | 300,130.86 | 1,299,092 |
| 2025-03-05 | 406,000.13 | 418,500.14 | 402,000.13 | 414,000.14 | 318,192.51 | 651,646 |
| 2025-03-04 | 387,000.13 | 403,000.13 | 385,000.13 | 400,000.13 | 307,432.38 | 597,736 |
| 2025-02-28 | 396,500.13 | 398,000.13 | 384,500.13 | 387,000.13 | 297,440.82 | 762,112 |
| 2025-02-27 | 395,500.13 | 406,000.13 | 390,500.13 | 401,500.13 | 308,585.25 | 663,080 |
| 2025-02-26 | 397,000.13 | 398,000.13 | 385,000.13 | 393,500.13 | 302,436.60 | 450,038 |
| 2025-02-25 | 380,000.12 | 396,000.13 | 375,500.12 | 393,500.13 | 302,436.60 | 541,982 |
| 2025-02-24 | 387,500.13 | 392,500.13 | 381,500.12 | 383,000.13 | 294,366.50 | 394,481 |
| 2025-02-21 | 376,000.12 | 393,500.13 | 376,000.12 | 392,000.13 | 301,283.73 | 574,695 |
| 2025-02-20 | 381,000.12 | 395,500.13 | 375,000.12 | 378,000.12 | 290,523.60 | 784,530 |
| 2025-02-19 | 390,000.13 | 392,000.13 | 378,000.12 | 387,000.13 | 297,440.82 | 567,164 |
| 2025-02-18 | 395,500.13 | 399,000.13 | 388,500.13 | 395,000.13 | 303,589.47 | 574,886 |
| 2025-02-17 | 398,000.13 | 403,500.13 | 387,000.13 | 398,500.13 | 306,279.51 | 672,199 |
| 2025-02-14 | 375,000.12 | 396,000.13 | 374,000.12 | 394,000.13 | 302,820.89 | 1,025,316 |
| 2025-02-13 | 377,500.12 | 379,000.12 | 366,000.12 | 370,500.12 | 284,759.24 | 672,621 |
| 2025-02-12 | 375,500.12 | 379,500.12 | 366,000.12 | 377,500.12 | 290,139.31 | 632,823 |
| 2025-02-11 | 392,000.13 | 400,000.13 | 375,000.12 | 378,000.12 | 290,523.60 | 807,721 |
| 2025-02-10 | 388,000.13 | 393,500.13 | 380,500.12 | 392,000.13 | 301,283.73 | 617,604 |
| 2025-02-07 | 389,500.13 | 395,500.13 | 384,500.13 | 391,500.13 | 300,899.44 | 591,600 |
| 2025-02-06 | 382,500.13 | 394,500.13 | 378,500.12 | 392,000.13 | 301,283.73 | 874,349 |
| 2025-02-05 | 378,000.12 | 381,500.12 | 371,000.12 | 376,000.12 | 288,986.43 | 933,920 |
| 2025-02-04 | 361,000.12 | 384,500.13 | 358,000.12 | 374,000.12 | 287,449.27 | 1,179,434 |
| 2025-02-03 | 365,500.12 | 368,500.12 | 348,000.11 | 352,500.12 | 270,924.78 | 809,706 |
| 2025-01-31 | 364,000.12 | 374,500.12 | 358,000.12 | 371,500.12 | 285,527.82 | 660,027 |
| 2025-01-24 | 348,500.11 | 364,000.12 | 344,000.11 | 362,000.12 | 278,226.30 | 754,349 |
| 2025-01-23 | 345,500.11 | 351,500.12 | 340,500.11 | 347,000.11 | 266,697.59 | 585,489 |
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.