ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 381,500.12 | 385,000.13 | 371,000.12 | 374,000.12 | 287,449.27 | 385,438 |
| 2024-10-24 | 375,000.12 | 394,500.13 | 373,500.12 | 382,000.13 | 293,597.92 | 491,044 |
| 2024-10-23 | 380,000.12 | 387,500.13 | 368,000.12 | 380,500.12 | 292,445.05 | 688,391 |
| 2024-10-22 | 399,500.13 | 402,000.13 | 380,500.12 | 383,500.13 | 294,750.79 | 664,894 |
| 2024-10-21 | 385,500.13 | 399,000.13 | 377,500.12 | 397,500.13 | 305,510.92 | 592,541 |
| 2024-10-18 | 380,500.12 | 391,500.13 | 379,500.12 | 386,500.13 | 297,056.53 | 480,709 |
| 2024-10-17 | 385,500.13 | 388,500.13 | 374,500.12 | 384,000.13 | 295,135.08 | 331,701 |
| 2024-10-16 | 382,500.13 | 391,000.13 | 380,500.12 | 386,000.13 | 296,672.24 | 342,036 |
| 2024-10-15 | 375,000.12 | 389,500.13 | 373,500.12 | 386,500.13 | 297,056.53 | 465,505 |
| 2024-10-14 | 390,000.13 | 390,000.13 | 368,500.12 | 378,500.12 | 290,907.89 | 605,606 |
| 2024-10-11 | 380,000.12 | 388,500.13 | 373,000.12 | 386,000.13 | 296,672.24 | 774,602 |
| 2024-10-10 | 366,500.12 | 380,500.12 | 363,500.12 | 369,000.12 | 283,606.37 | 583,106 |
| 2024-10-08 | 353,000.12 | 371,000.12 | 352,000.12 | 369,000.12 | 283,606.37 | 540,093 |
| 2024-10-07 | 356,000.12 | 362,000.12 | 353,000.12 | 359,500.12 | 276,304.85 | 360,242 |
| 2024-10-04 | 337,500.11 | 356,500.12 | 334,500.11 | 356,000.12 | 273,614.82 | 531,536 |
| 2024-10-02 | 323,500.11 | 339,000.11 | 323,500.11 | 336,000.11 | 258,243.20 | 283,211 |
| 2024-09-30 | 333,500.11 | 337,000.11 | 325,000.11 | 327,000.11 | 251,325.97 | 313,248 |
| 2024-09-27 | 341,000.11 | 341,500.11 | 331,500.11 | 332,000.11 | 255,168.87 | 242,750 |
| 2024-09-26 | 327,500.11 | 342,000.11 | 327,000.11 | 341,000.11 | 262,086.10 | 470,843 |
| 2024-09-25 | 352,500.12 | 352,500.12 | 323,000.11 | 330,500.11 | 254,016.00 | 816,417 |
| 2024-09-24 | 349,000.11 | 355,500.12 | 339,500.11 | 353,000.12 | 271,309.07 | 422,954 |
| 2024-09-23 | 358,500.12 | 360,500.12 | 348,000.11 | 350,000.11 | 269,003.33 | 490,258 |
| 2024-09-20 | 347,000.11 | 363,500.12 | 346,000.11 | 363,000.12 | 278,994.88 | 1,185,704 |
| 2024-09-19 | 322,500.11 | 350,000.11 | 322,000.11 | 350,000.11 | 269,003.33 | 2,116,996 |
| 2024-09-13 | 320,000.10 | 325,500.11 | 316,500.10 | 319,500.10 | 245,561.61 | 532,233 |
| 2024-09-12 | 309,000.10 | 319,000.10 | 307,000.10 | 316,000.10 | 242,871.58 | 817,809 |
| 2024-09-11 | 303,000.10 | 316,500.10 | 302,000.10 | 306,000.10 | 235,185.77 | 742,159 |
| 2024-09-10 | 307,000.10 | 310,000.10 | 301,500.10 | 305,000.10 | 234,417.19 | 526,415 |
| 2024-09-09 | 292,000.10 | 308,500.10 | 290,500.10 | 304,500.10 | 234,032.90 | 681,803 |
| 2024-09-06 | 300,500.10 | 306,500.10 | 292,500.10 | 301,000.10 | 231,342.86 | 796,012 |
| 2024-09-05 | 307,500.10 | 312,000.10 | 292,000.10 | 307,000.10 | 235,954.35 | 1,330,174 |
| 2024-09-04 | 312,000.10 | 318,500.10 | 307,000.10 | 307,500.10 | 236,338.64 | 1,167,463 |
| 2024-09-03 | 321,000.11 | 335,000.11 | 317,500.10 | 325,500.11 | 250,173.10 | 1,143,296 |
| 2024-09-02 | 320,000.10 | 322,000.11 | 310,500.10 | 322,000.11 | 247,483.06 | 732,243 |
| 2024-08-30 | 316,000.10 | 322,500.11 | 305,500.10 | 319,000.10 | 245,177.32 | 1,024,376 |
| 2024-08-29 | 323,000.11 | 327,000.11 | 310,000.10 | 315,500.10 | 242,487.29 | 892,347 |
| 2024-08-28 | 321,500.11 | 325,000.11 | 314,000.10 | 319,000.10 | 245,177.32 | 920,089 |
| 2024-08-27 | 312,500.10 | 331,500.11 | 306,500.10 | 315,000.10 | 242,103.00 | 1,343,421 |
| 2024-08-26 | 312,500.10 | 316,500.10 | 304,000.10 | 312,500.10 | 240,181.54 | 684,439 |
| 2024-08-23 | 286,000.09 | 318,000.10 | 284,500.09 | 315,000.10 | 242,103.00 | 1,617,691 |
| 2024-08-22 | 288,000.09 | 291,500.10 | 278,000.09 | 289,000.09 | 222,119.89 | 887,988 |
| 2024-08-21 | 300,500.10 | 305,500.10 | 288,500.09 | 288,500.09 | 221,735.60 | 683,589 |
| 2024-08-20 | 306,500.10 | 314,500.10 | 298,500.10 | 300,500.10 | 230,958.57 | 1,028,671 |
| 2024-08-19 | 298,000.10 | 304,000.10 | 295,000.10 | 298,500.10 | 229,421.41 | 505,970 |
| 2024-08-16 | 294,000.10 | 302,500.10 | 290,000.09 | 301,000.10 | 231,342.86 | 750,540 |
| 2024-08-14 | 295,500.10 | 297,500.10 | 290,000.09 | 292,500.10 | 224,809.93 | 559,923 |
| 2024-08-13 | 300,500.10 | 302,000.10 | 286,000.09 | 292,500.10 | 224,809.93 | 1,007,309 |
| 2024-08-12 | 307,500.10 | 311,500.10 | 300,500.10 | 303,000.10 | 232,880.03 | 709,150 |
| 2024-08-09 | 301,000.10 | 314,000.10 | 298,500.10 | 302,000.10 | 232,111.44 | 1,320,789 |
| 2024-08-08 | 278,500.09 | 299,500.10 | 277,000.09 | 297,000.10 | 228,268.54 | 1,442,957 |
| 2024-08-07 | 278,500.09 | 292,000.10 | 277,500.09 | 284,000.09 | 218,276.99 | 1,102,770 |
| 2024-08-06 | 278,500.09 | 294,500.10 | 242,000.08 | 279,000.09 | 214,434.08 | 4,076,090 |
| 2024-08-05 | 287,500.09 | 295,500.10 | 249,500.08 | 261,500.09 | 200,983.92 | 2,565,202 |
| 2024-08-02 | 310,000.10 | 316,000.10 | 294,000.10 | 295,000.10 | 226,731.38 | 1,309,796 |
| 2024-08-01 | 313,500.10 | 326,000.11 | 311,500.10 | 319,000.10 | 245,177.32 | 853,203 |
| 2024-07-31 | 321,500.11 | 328,500.11 | 308,500.10 | 315,000.10 | 242,103.00 | 1,763,911 |
| 2024-07-30 | 296,000.10 | 322,000.11 | 282,500.09 | 320,500.10 | 246,330.19 | 3,053,968 |
| 2024-07-29 | 288,500.09 | 300,000.10 | 281,500.09 | 298,500.10 | 229,421.41 | 879,715 |
| 2024-07-26 | 281,000.09 | 292,000.10 | 276,000.09 | 283,500.09 | 217,892.70 | 1,024,974 |
| 2024-07-25 | 300,500.10 | 304,500.10 | 275,000.09 | 275,500.09 | 211,744.05 | 1,796,209 |
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.