ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 329,000.11 | 346,000.11 | 327,000.11 | 342,000.11 | 262,854.68 | 987,591 |
| 2025-01-21 | 316,500.10 | 326,000.11 | 316,000.10 | 325,000.11 | 249,788.81 | 528,064 |
| 2025-01-20 | 310,500.10 | 322,000.11 | 307,500.10 | 318,500.10 | 244,793.03 | 592,509 |
| 2025-01-17 | 312,000.10 | 312,500.10 | 304,500.10 | 307,500.10 | 236,338.64 | 255,904 |
| 2025-01-16 | 311,000.10 | 315,000.10 | 308,500.10 | 312,000.10 | 239,797.25 | 376,278 |
| 2025-01-15 | 313,500.10 | 313,500.10 | 302,500.10 | 303,500.10 | 233,264.32 | 258,989 |
| 2025-01-14 | 303,500.10 | 312,000.10 | 302,000.10 | 307,500.10 | 236,338.64 | 317,548 |
| 2025-01-13 | 303,000.10 | 308,500.10 | 298,500.10 | 299,000.10 | 229,805.70 | 441,563 |
| 2025-01-10 | 309,000.10 | 312,000.10 | 303,000.10 | 309,500.10 | 237,875.80 | 435,881 |
| 2025-01-09 | 312,000.10 | 314,500.10 | 299,500.10 | 309,000.10 | 237,491.51 | 833,462 |
| 2025-01-08 | 321,500.11 | 323,000.11 | 308,500.10 | 310,000.10 | 238,260.09 | 851,310 |
| 2025-01-07 | 312,500.10 | 332,500.11 | 312,500.10 | 326,000.11 | 250,557.39 | 1,032,379 |
| 2025-01-06 | 315,500.10 | 318,500.10 | 307,000.10 | 315,500.10 | 242,487.29 | 750,595 |
| 2025-01-03 | 300,000.10 | 319,500.10 | 298,000.10 | 318,500.10 | 244,793.03 | 961,539 |
| 2025-01-02 | 308,000.10 | 311,000.10 | 298,500.10 | 300,000.10 | 230,574.28 | 771,356 |
| 2024-12-30 | 297,000.10 | 318,000.10 | 297,000.10 | 309,500.10 | 237,875.80 | 1,051,856 |
| 2024-12-27 | 305,000.10 | 311,500.10 | 297,000.10 | 301,000.10 | 231,342.86 | 2,249,931 |
| 2024-12-26 | 301,000.10 | 305,500.10 | 294,500.10 | 301,500.10 | 231,727.15 | 1,871,040 |
| 2024-12-24 | 280,000.09 | 299,500.10 | 275,500.09 | 296,000.10 | 227,499.96 | 2,300,807 |
| 2024-12-23 | 284,000.09 | 287,000.09 | 275,500.09 | 277,000.09 | 212,896.92 | 1,018,269 |
| 2024-12-20 | 287,000.09 | 290,000.09 | 274,000.09 | 277,000.09 | 212,896.92 | 1,014,847 |
| 2024-12-19 | 285,500.09 | 292,500.10 | 282,000.09 | 286,500.09 | 220,198.44 | 947,041 |
| 2024-12-18 | 301,000.10 | 305,000.10 | 292,000.10 | 297,000.10 | 228,268.54 | 882,828 |
| 2024-12-17 | 309,000.10 | 309,000.10 | 298,500.10 | 301,500.10 | 231,727.15 | 799,748 |
| 2024-12-16 | 324,500.11 | 325,000.11 | 306,500.10 | 310,500.10 | 238,644.38 | 949,343 |
| 2024-12-13 | 315,000.10 | 320,500.10 | 308,000.10 | 317,000.10 | 243,640.16 | 763,247 |
| 2024-12-12 | 309,500.10 | 323,500.11 | 305,500.10 | 312,500.10 | 240,181.54 | 1,564,678 |
| 2024-12-11 | 317,500.10 | 317,500.10 | 306,500.10 | 308,000.10 | 236,722.93 | 839,199 |
| 2024-12-10 | 296,500.10 | 321,500.11 | 294,000.10 | 318,000.10 | 244,408.74 | 1,625,987 |
| 2024-12-09 | 295,000.10 | 301,000.10 | 280,000.09 | 285,000.09 | 219,045.57 | 1,549,783 |
| 2024-12-06 | 314,000.10 | 314,500.10 | 295,000.10 | 306,000.10 | 235,185.77 | 1,411,941 |
| 2024-12-05 | 321,000.11 | 324,500.11 | 309,500.10 | 311,000.10 | 239,028.67 | 833,262 |
| 2024-12-04 | 323,000.11 | 330,000.11 | 309,500.10 | 318,000.10 | 244,408.74 | 1,832,105 |
| 2024-12-03 | 307,500.10 | 328,500.11 | 305,500.10 | 325,000.11 | 249,788.81 | 1,491,908 |
| 2024-12-02 | 283,500.09 | 306,000.10 | 283,500.09 | 302,000.10 | 232,111.44 | 1,565,691 |
| 2024-11-29 | 304,000.10 | 305,500.10 | 279,000.09 | 280,000.09 | 215,202.66 | 1,683,546 |
| 2024-11-28 | 312,000.10 | 316,500.10 | 296,500.10 | 302,500.10 | 232,495.73 | 1,109,868 |
| 2024-11-27 | 300,000.10 | 311,500.10 | 289,000.09 | 305,500.10 | 234,801.48 | 1,532,736 |
| 2024-11-26 | 335,000.11 | 335,000.11 | 294,500.10 | 297,000.10 | 228,268.54 | 2,286,083 |
| 2024-11-25 | 309,500.10 | 335,000.11 | 304,000.10 | 331,000.11 | 254,400.29 | 3,075,319 |
| 2024-11-22 | 340,000.11 | 348,000.11 | 282,500.09 | 292,000.10 | 224,425.64 | 6,038,702 |
| 2024-11-21 | 344,000.11 | 364,500.12 | 279,000.09 | 346,500.11 | 266,313.30 | 6,624,050 |
| 2024-11-20 | 402,000.13 | 404,500.13 | 350,500.11 | 350,500.11 | 269,387.62 | 2,239,878 |
| 2024-11-19 | 411,000.13 | 414,500.14 | 370,000.12 | 376,000.12 | 288,986.43 | 1,695,995 |
| 2024-11-18 | 422,000.14 | 424,500.14 | 403,000.13 | 407,500.13 | 313,196.73 | 1,132,201 |
| 2024-11-15 | 440,500.14 | 449,000.15 | 431,500.14 | 437,500.14 | 336,254.16 | 572,373 |
| 2024-11-14 | 425,000.14 | 453,500.15 | 422,000.14 | 441,500.14 | 339,328.49 | 1,233,143 |
| 2024-11-13 | 448,500.15 | 452,000.15 | 410,000.13 | 421,500.14 | 323,956.87 | 1,384,080 |
| 2024-11-12 | 445,500.15 | 447,500.15 | 431,000.14 | 439,500.14 | 337,791.32 | 739,623 |
| 2024-11-11 | 448,000.15 | 455,500.15 | 437,500.14 | 445,500.15 | 342,402.81 | 1,203,077 |
| 2024-11-08 | 388,500.13 | 444,000.15 | 384,000.13 | 437,000.14 | 335,869.87 | 3,698,456 |
| 2024-11-07 | 391,500.13 | 392,500.13 | 370,000.12 | 380,000.12 | 292,060.76 | 742,707 |
| 2024-11-06 | 385,000.13 | 399,000.13 | 380,000.12 | 391,500.13 | 300,899.44 | 676,374 |
| 2024-11-05 | 390,500.13 | 392,500.13 | 378,500.12 | 381,000.12 | 292,829.34 | 488,520 |
| 2024-11-04 | 353,000.12 | 397,000.13 | 346,000.11 | 389,500.13 | 299,362.28 | 1,607,804 |
| 2024-11-01 | 377,000.12 | 383,000.13 | 356,500.12 | 356,500.12 | 273,999.11 | 699,866 |
| 2024-10-31 | 376,500.12 | 383,000.13 | 371,000.12 | 376,500.12 | 289,370.72 | 344,363 |
| 2024-10-30 | 386,000.13 | 387,500.13 | 377,000.12 | 379,000.12 | 291,292.18 | 370,864 |
| 2024-10-29 | 382,000.13 | 391,500.13 | 375,000.12 | 386,000.13 | 296,672.24 | 555,485 |
| 2024-10-28 | 374,500.12 | 391,500.13 | 373,000.12 | 379,000.12 | 291,292.18 | 551,605 |
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.