ALTEOGEN Inc. (KOSDAQ:196170)
South Korea
· Delayed Price · Currency is KRW 466,000
+19,000 (4.25%)
Sep 29, 2025, 3:30 PM KST
ALTEOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 454,000.00 | 458,500.00 | 445,000.00 | 447,000.00 | 447,000.00 | -1.76% | 342,830 |
| Sep 25, 2025 | 467,500.00 | 468,500.00 | 454,000.00 | 455,000.00 | 455,000.00 | -2.05% | 355,928 |
| Sep 24, 2025 | 488,500.00 | 488,500.00 | 456,500.00 | 464,500.00 | 464,500.00 | -3.63% | 585,761 |
| Sep 23, 2025 | 501,000.00 | 503,000.00 | 477,000.00 | 482,000.00 | 482,000.00 | -4.93% | 769,148 |
| Sep 22, 2025 | 507,000.00 | 529,000.00 | 495,500.00 | 507,000.00 | 507,000.00 | 7.30% | 1,023,703 |
| Sep 19, 2025 | 469,500.00 | 482,000.00 | 467,500.00 | 472,500.00 | 472,500.00 | -0.21% | 408,279 |
| Sep 18, 2025 | 480,000.00 | 486,000.00 | 468,000.00 | 473,500.00 | 473,500.00 | 0.11% | 272,340 |
| Sep 17, 2025 | 503,000.00 | 503,000.00 | 473,000.00 | 473,000.00 | 473,000.00 | -4.06% | 425,687 |
| Sep 16, 2025 | 492,000.00 | 494,500.00 | 485,500.00 | 493,000.00 | 493,000.00 | 0.31% | 208,686 |
| Sep 15, 2025 | 495,000.00 | 497,000.00 | 488,000.00 | 491,500.00 | 491,500.00 | - | 223,630 |
| Sep 12, 2025 | 478,000.00 | 496,500.00 | 475,500.00 | 491,500.00 | 491,500.00 | 3.91% | 444,178 |
| Sep 11, 2025 | 483,000.00 | 485,500.00 | 473,000.00 | 473,000.00 | 473,000.00 | -2.67% | 440,534 |
| Sep 10, 2025 | 481,500.00 | 491,500.00 | 480,000.00 | 486,000.00 | 486,000.00 | 1.99% | 355,255 |
| Sep 9, 2025 | 475,000.00 | 481,500.00 | 462,000.00 | 476,500.00 | 476,500.00 | -0.31% | 390,490 |
| Sep 8, 2025 | 489,000.00 | 489,500.00 | 471,500.00 | 478,000.00 | 478,000.00 | 0.53% | 290,240 |
| Sep 5, 2025 | 466,000.00 | 477,000.00 | 461,000.00 | 475,500.00 | 475,500.00 | 1.71% | 285,892 |
| Sep 4, 2025 | 463,500.00 | 472,500.00 | 460,500.00 | 467,500.00 | 467,500.00 | 0.86% | 230,518 |
| Sep 3, 2025 | 460,500.00 | 464,500.00 | 455,000.00 | 463,500.00 | 463,500.00 | 0.22% | 200,650 |
| Sep 2, 2025 | 461,500.00 | 465,500.00 | 451,500.00 | 462,500.00 | 462,500.00 | 1.65% | 307,086 |
| Sep 1, 2025 | 452,000.00 | 470,000.00 | 451,500.00 | 455,000.00 | 455,000.00 | 3.76% | 689,011 |
| Aug 29, 2025 | 437,500.00 | 446,500.00 | 430,000.00 | 438,500.00 | 438,500.00 | 4.90% | 471,583 |
| Aug 28, 2025 | 426,500.00 | 426,500.00 | 417,000.00 | 418,000.00 | 418,000.00 | -1.18% | 202,873 |
| Aug 27, 2025 | 438,500.00 | 444,000.00 | 422,000.00 | 423,000.00 | 423,000.00 | -4.41% | 419,680 |
| Aug 26, 2025 | 432,500.00 | 451,000.00 | 430,500.00 | 442,500.00 | 442,500.00 | 1.03% | 339,775 |
| Aug 25, 2025 | 435,500.00 | 443,500.00 | 431,000.00 | 438,000.00 | 438,000.00 | 3.79% | 258,652 |
| Aug 22, 2025 | 407,000.00 | 435,500.00 | 407,000.00 | 422,000.00 | 422,000.00 | 4.07% | 396,638 |
| Aug 21, 2025 | 420,000.00 | 424,000.00 | 403,500.00 | 405,500.00 | 405,500.00 | -3.68% | 307,329 |
| Aug 20, 2025 | 419,000.00 | 422,500.00 | 414,000.00 | 421,000.00 | 421,000.00 | -1.41% | 260,582 |
| Aug 19, 2025 | 440,000.00 | 442,500.00 | 422,000.00 | 427,000.00 | 427,000.00 | -2.84% | 348,823 |
| Aug 18, 2025 | 443,000.00 | 452,000.00 | 437,000.00 | 439,500.00 | 439,500.00 | 0.57% | 304,507 |
| Aug 14, 2025 | 437,500.00 | 444,500.00 | 426,000.00 | 437,000.00 | 437,000.00 | -2.67% | 598,207 |
| Aug 13, 2025 | 444,000.00 | 454,500.00 | 436,500.00 | 449,000.00 | 449,000.00 | 3.34% | 377,503 |
| Aug 12, 2025 | 434,500.00 | 448,500.00 | 430,500.00 | 434,500.00 | 434,500.00 | 1.05% | 279,411 |
| Aug 11, 2025 | 429,000.00 | 438,000.00 | 419,500.00 | 430,000.00 | 430,000.00 | - | 245,615 |
| Aug 8, 2025 | 432,000.00 | 441,000.00 | 429,000.00 | 430,000.00 | 430,000.00 | -0.46% | 204,033 |
| Aug 7, 2025 | 440,000.00 | 441,000.00 | 429,500.00 | 432,000.00 | 432,000.00 | -1.71% | 227,422 |
| Aug 6, 2025 | 436,000.00 | 444,000.00 | 434,000.00 | 439,500.00 | 439,500.00 | -1.01% | 255,714 |
| Aug 5, 2025 | 444,500.00 | 451,500.00 | 435,500.00 | 444,000.00 | 444,000.00 | 2.78% | 338,463 |
| Aug 4, 2025 | 427,500.00 | 440,500.00 | 422,500.00 | 432,000.00 | 432,000.00 | 2.37% | 322,662 |
| Aug 1, 2025 | 439,000.00 | 440,500.00 | 421,000.00 | 422,000.00 | 422,000.00 | -7.05% | 458,857 |
| Jul 31, 2025 | 452,500.00 | 455,500.00 | 440,500.00 | 454,000.00 | 454,000.00 | 0.55% | 316,316 |
| Jul 30, 2025 | 464,500.00 | 467,500.00 | 451,000.00 | 451,500.00 | 451,500.00 | -1.10% | 233,175 |
| Jul 29, 2025 | 457,500.00 | 459,000.00 | 445,000.00 | 456,500.00 | 456,500.00 | -0.11% | 306,441 |
| Jul 28, 2025 | 469,500.00 | 470,500.00 | 455,500.00 | 457,000.00 | 457,000.00 | -1.08% | 229,753 |
| Jul 25, 2025 | 473,000.00 | 475,500.00 | 461,000.00 | 462,000.00 | 462,000.00 | -3.14% | 320,214 |
| Jul 24, 2025 | 481,500.00 | 488,500.00 | 477,000.00 | 477,000.00 | 477,000.00 | -0.42% | 231,218 |
| Jul 23, 2025 | 483,500.00 | 484,000.00 | 472,500.00 | 479,000.00 | 479,000.00 | 0.63% | 218,595 |
| Jul 22, 2025 | 483,500.00 | 502,000.00 | 473,000.00 | 476,000.00 | 476,000.00 | -1.45% | 483,111 |
| Jul 21, 2025 | 482,000.00 | 488,000.00 | 475,000.00 | 483,000.00 | 483,000.00 | -1.43% | 283,945 |
| Jul 18, 2025 | 492,000.00 | 508,000.00 | 484,000.00 | 490,000.00 | 490,000.00 | 0.31% | 478,686 |