AItheNutrigene Co., Ltd. (XKON:311960)
South Korea
· Delayed Price · Currency is KRW 1,750.00
+1.00 (0.06%)
At close: Dec 5, 2025
AItheNutrigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.06% | 1 |
| Dec 4, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1.69% | 1 |
| Dec 3, 2025 | 1,601.00 | 1,720.00 | 1,600.00 | 1,720.00 | 1,720.00 | -0.58% | 5 |
| Dec 2, 2025 | 1,600.00 | 1,730.00 | 1,600.00 | 1,730.00 | 1,730.00 | -1.14% | 3 |
| Dec 1, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.06% | 1 |
| Nov 28, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | -0.06% | 1 |
| Nov 27, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.94% | 1 |
| Nov 26, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 3 |
| Nov 25, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 4 |
| Nov 21, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Nov 20, 2025 | 1,700.00 | 1,750.00 | 1,570.00 | 1,750.00 | 1,750.00 | 2.94% | 126 |
| Nov 19, 2025 | 1,615.00 | 1,750.00 | 1,613.00 | 1,700.00 | 1,700.00 | -10.38% | 39 |
| Nov 18, 2025 | 1,700.00 | 1,897.00 | 1,700.00 | 1,897.00 | 1,897.00 | -0.11% | 12 |
| Nov 17, 2025 | 1,899.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 11.64% | 344 |
| Nov 14, 2025 | 1,899.00 | 1,899.00 | 1,701.00 | 1,701.00 | 1,701.00 | -14.91% | 53 |
| Nov 13, 2025 | 1,900.00 | 1,999.00 | 1,800.00 | 1,999.00 | 1,999.00 | -2.49% | 63 |
| Nov 12, 2025 | 1,700.00 | 2,050.00 | 1,700.00 | 2,050.00 | 2,050.00 | 14.85% | 69 |
| Nov 11, 2025 | 2,000.00 | 2,000.00 | 1,785.00 | 1,785.00 | 1,785.00 | -15.00% | 41 |
| Nov 10, 2025 | 2,200.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | - | 25 |
| Nov 7, 2025 | 1,890.00 | 2,100.00 | 1,577.00 | 2,100.00 | 2,100.00 | 13.21% | 640 |
| Nov 6, 2025 | 1,800.00 | 2,100.00 | 1,800.00 | 1,855.00 | 1,855.00 | 0.27% | 115 |
| Nov 5, 2025 | 1,955.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | 8.82% | 2 |
| Nov 4, 2025 | 1,300.00 | 1,746.00 | 1,300.00 | 1,700.00 | 1,700.00 | 11.92% | 274 |
| Nov 3, 2025 | 1,700.00 | 1,700.00 | 1,445.00 | 1,519.00 | 1,519.00 | -10.59% | 104 |
| Oct 31, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.12% | 2 |
| Oct 30, 2025 | 1,700.00 | 1,700.00 | 1,502.00 | 1,697.00 | 1,697.00 | 0.47% | 210 |
| Oct 29, 2025 | 1,800.00 | 1,800.00 | 1,351.00 | 1,689.00 | 1,689.00 | 6.36% | 487 |
| Oct 28, 2025 | 1,599.00 | 1,599.00 | 1,303.00 | 1,588.00 | 1,588.00 | 5.87% | 182 |
| Oct 27, 2025 | 1,500.00 | 1,700.00 | 1,428.00 | 1,500.00 | 1,500.00 | -10.66% | 135 |
| Oct 24, 2025 | 1,698.00 | 1,699.00 | 1,448.00 | 1,679.00 | 1,679.00 | -1.18% | 78 |
| Oct 23, 2025 | 1,411.00 | 1,800.00 | 1,411.00 | 1,699.00 | 1,699.00 | 3.03% | 181 |
| Oct 22, 2025 | 1,501.00 | 1,689.00 | 1,436.00 | 1,649.00 | 1,649.00 | -2.37% | 316 |
| Oct 21, 2025 | 1,505.00 | 1,689.00 | 1,505.00 | 1,689.00 | 1,689.00 | -0.06% | 101 |
| Oct 20, 2025 | 1,900.00 | 1,900.00 | 1,615.00 | 1,690.00 | 1,690.00 | -11.01% | 395 |
| Oct 17, 2025 | 1,702.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | - | 196 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | - | 130 |
| Oct 15, 2025 | 1,700.00 | 1,899.00 | 1,620.00 | 1,899.00 | 1,899.00 | - | 514 |
| Oct 14, 2025 | 1,705.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | -0.05% | 484 |
| Oct 13, 2025 | 1,701.00 | 1,900.00 | 1,701.00 | 1,900.00 | 1,900.00 | - | 8 |
| Oct 10, 2025 | 1,900.00 | 2,095.00 | 1,745.00 | 1,900.00 | 1,900.00 | -7.32% | 504 |
| Oct 2, 2025 | 1,900.00 | 2,095.00 | 1,900.00 | 2,050.00 | 2,050.00 | -0.49% | 137 |
| Oct 1, 2025 | 2,385.00 | 2,385.00 | 1,766.00 | 2,060.00 | 2,060.00 | -0.72% | 106 |
| Sep 30, 2025 | 1,902.00 | 2,095.00 | 1,901.00 | 2,075.00 | 2,075.00 | -3.71% | 39 |
| Sep 29, 2025 | 2,195.00 | 2,195.00 | 1,900.00 | 2,155.00 | 2,155.00 | -1.15% | 138 |
| Sep 26, 2025 | 2,000.00 | 2,195.00 | 1,900.00 | 2,180.00 | 2,180.00 | 3.81% | 54 |
| Sep 25, 2025 | 2,000.00 | 2,195.00 | 1,900.00 | 2,100.00 | 2,100.00 | -3.89% | 751 |
| Sep 24, 2025 | 2,200.00 | 2,200.00 | 2,000.00 | 2,185.00 | 2,185.00 | -0.23% | 11 |
| Sep 23, 2025 | 2,195.00 | 2,195.00 | 2,005.00 | 2,190.00 | 2,190.00 | 0.46% | 6 |
| Sep 22, 2025 | 2,185.00 | 2,185.00 | 2,000.00 | 2,180.00 | 2,180.00 | -0.23% | 159 |
| Sep 19, 2025 | 2,200.00 | 2,300.00 | 2,000.00 | 2,185.00 | 2,185.00 | 4.30% | 38 |