ALTEOGEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 214,500.00 | 240,500.00 | 214,500.00 | 234,000.00 | 234,000.00 | 546,934 |
| 2026-10-15 | 214,000.00 | 218,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 392,922 |
| 2026-10-14 | 223,500.00 | 229,500.00 | 222,000.00 | 224,500.00 | 224,500.00 | 260,527 |
| 2026-10-13 | 220,000.00 | 228,000.00 | 217,500.00 | 224,500.00 | 224,500.00 | 397,458 |
| 2026-10-12 | 238,000.00 | 241,000.00 | 230,000.00 | 231,500.00 | 231,500.00 | 346,024 |
| 2026-10-08 | 239,000.00 | 246,000.00 | 234,500.00 | 241,000.00 | 241,000.00 | 724,009 |
| 2026-10-07 | 265,000.00 | 265,500.00 | 256,500.00 | 257,000.00 | 257,000.00 | 235,563 |
| 2026-10-06 | 259,000.00 | 266,500.00 | 256,500.00 | 260,000.00 | 260,000.00 | 281,458 |
| 2026-10-02 | 263,500.00 | 268,000.00 | 257,000.00 | 259,500.00 | 259,500.00 | 234,723 |
| 2026-10-01 | 253,500.00 | 266,000.00 | 251,500.00 | 265,000.00 | 265,000.00 | 413,327 |
| 2026-09-30 | 253,500.00 | 259,500.00 | 252,500.00 | 254,500.00 | 254,500.00 | 229,571 |
| 2026-09-29 | 250,000.00 | 255,000.00 | 244,000.00 | 253,500.00 | 253,500.00 | 297,353 |
| 2026-09-28 | 256,500.00 | 260,000.00 | 251,500.00 | 252,500.00 | 252,500.00 | 270,647 |
| 2026-09-23 | 250,000.00 | 257,500.00 | 248,500.00 | 250,000.00 | 250,000.00 | 222,524 |
| 2026-09-22 | 257,000.00 | 257,500.00 | 248,500.00 | 249,500.00 | 249,500.00 | 276,847 |
| 2026-09-21 | 255,500.00 | 260,000.00 | 253,500.00 | 255,000.00 | 255,000.00 | 193,075 |
| 2026-09-18 | 256,000.00 | 258,000.00 | 252,500.00 | 253,500.00 | 253,500.00 | 216,543 |
| 2026-09-17 | 258,500.00 | 260,000.00 | 252,000.00 | 254,000.00 | 254,000.00 | 205,493 |
| 2026-09-16 | 258,000.00 | 260,000.00 | 250,500.00 | 255,500.00 | 255,500.00 | 325,625 |
| 2026-09-15 | 262,000.00 | 267,500.00 | 258,500.00 | 260,000.00 | 260,000.00 | 266,955 |
| 2026-09-14 | 262,000.00 | 263,000.00 | 258,000.00 | 260,000.00 | 260,000.00 | 403,038 |
| 2026-09-11 | 268,000.00 | 271,500.00 | 265,000.00 | 268,000.00 | 268,000.00 | 442,647 |
| 2026-09-10 | 274,500.00 | 279,000.00 | 268,000.00 | 277,000.00 | 277,000.00 | 655,737 |
| 2026-09-09 | 270,000.00 | 280,500.00 | 268,500.00 | 279,500.00 | 279,500.00 | 544,699 |
| 2026-09-08 | 287,500.00 | 287,500.00 | 277,000.00 | 277,000.00 | 277,000.00 | 657,576 |
| 2026-09-07 | 288,500.00 | 290,500.00 | 283,250.00 | 286,000.00 | 286,000.00 | 481,793 |
| 2026-09-04 | 290,500.00 | 294,000.00 | 284,250.00 | 288,500.00 | 288,500.00 | 613,855 |
| 2026-09-03 | 307,000.00 | 313,500.00 | 282,000.00 | 283,000.00 | 283,000.00 | 1,248,714 |
| 2026-09-02 | 293,000.00 | 329,000.00 | 291,000.00 | 298,500.00 | 298,500.00 | 2,219,578 |
| 2026-09-01 | 303,500.00 | 306,000.00 | 297,500.00 | 301,000.00 | 301,000.00 | 281,391 |
| 2026-08-31 | 311,000.00 | 311,000.00 | 293,000.00 | 307,500.00 | 307,500.00 | 656,406 |
| 2026-08-28 | 308,500.00 | 324,500.00 | 305,000.00 | 320,000.00 | 320,000.00 | 615,333 |
| 2026-08-27 | 306,000.00 | 317,500.00 | 303,500.00 | 311,500.00 | 311,500.00 | 368,961 |
| 2026-08-26 | 305,000.00 | 320,000.00 | 296,500.00 | 311,500.00 | 311,500.00 | 770,565 |
| 2026-08-25 | 310,500.00 | 313,500.00 | 298,500.00 | 305,500.00 | 305,500.00 | 318,030 |
| 2026-08-24 | 319,000.00 | 324,500.00 | 314,000.00 | 320,500.00 | 320,500.00 | 376,465 |
| 2026-08-21 | 325,000.00 | 328,000.00 | 310,000.00 | 320,000.00 | 320,000.00 | 491,494 |
| 2026-08-20 | 333,000.00 | 344,000.00 | 322,000.00 | 339,500.00 | 339,500.00 | 1,019,594 |
| 2026-08-19 | 295,500.00 | 309,500.00 | 288,000.00 | 303,500.00 | 303,500.00 | 360,184 |
| 2026-08-18 | 310,500.00 | 315,000.00 | 295,500.00 | 298,000.00 | 298,000.00 | 456,936 |
| 2026-08-14 | 317,000.00 | 326,500.00 | 310,000.00 | 314,000.00 | 314,000.00 | 375,775 |
| 2026-08-13 | 317,500.00 | 322,500.00 | 310,000.00 | 317,500.00 | 317,500.00 | 664,330 |
| 2026-08-12 | 322,500.00 | 325,000.00 | 310,500.00 | 317,500.00 | 317,500.00 | 454,346 |
| 2026-08-11 | 343,000.00 | 350,000.00 | 320,000.00 | 327,500.00 | 327,500.00 | 745,854 |
| 2026-08-10 | 316,000.00 | 356,000.00 | 313,000.00 | 348,000.00 | 348,000.00 | 1,033,262 |
| 2026-08-07 | 290,000.00 | 305,000.00 | 283,000.00 | 305,000.00 | 305,000.00 | 495,569 |
| 2026-08-06 | 284,000.00 | 308,000.00 | 272,000.00 | 293,500.00 | 293,500.00 | 764,630 |
| 2026-08-05 | 289,500.00 | 290,000.00 | 271,000.00 | 277,000.00 | 277,000.00 | 637,092 |
| 2026-08-04 | 316,000.10 | 350,000.11 | 316,000.10 | 347,000.11 | 266,923.16 | 743,563 |
| 2026-08-03 | 303,000.10 | 323,000.11 | 301,500.10 | 317,500.10 | 244,230.85 | 392,175 |
| 2026-07-31 | 290,000.09 | 313,500.10 | 283,000.09 | 308,500.10 | 237,307.77 | 455,416 |
| 2026-07-30 | 273,500.09 | 296,000.10 | 273,500.09 | 279,500.09 | 215,000.07 | 426,314 |
| 2026-07-29 | 299,500.10 | 302,000.10 | 266,500.09 | 282,500.09 | 217,307.76 | 628,937 |
| 2026-07-28 | 305,500.10 | 318,500.10 | 287,500.09 | 296,500.10 | 228,077.00 | 400,389 |
| 2026-07-27 | 309,000.10 | 322,000.11 | 298,000.10 | 312,000.10 | 240,000.08 | 429,701 |
| 2026-07-24 | 297,500.10 | 317,000.10 | 296,000.10 | 300,500.10 | 231,153.92 | 491,622 |
| 2026-07-23 | 269,500.09 | 307,000.10 | 269,000.09 | 306,500.10 | 235,769.31 | 723,875 |
| 2026-07-22 | 277,500.09 | 283,500.09 | 267,500.09 | 268,000.09 | 206,153.91 | 379,929 |
| 2026-07-21 | 262,000.09 | 276,000.09 | 257,500.08 | 273,000.09 | 210,000.07 | 405,565 |
| 2026-07-20 | 281,000.09 | 283,500.09 | 267,500.09 | 269,500.09 | 207,307.76 | 511,311 |
Page 1 of 21 · 1,225 trading daysOlder →
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.