ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 456,500
-62,500 (-12.04%)
At close: Dec 5, 2025
ALTEOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 512,000.00 | 514,000.00 | 433,000.00 | 456,500.00 | 456,500.00 | -12.04% | 2,814,550 |
| Dec 4, 2025 | 519,000.00 | 528,000.00 | 511,000.00 | 519,000.00 | 519,000.00 | -0.57% | 282,957 |
| Dec 3, 2025 | 526,000.00 | 527,000.00 | 515,000.00 | 522,000.00 | 522,000.00 | 0.19% | 224,862 |
| Dec 2, 2025 | 537,000.00 | 542,000.00 | 521,000.00 | 521,000.00 | 521,000.00 | -3.87% | 359,261 |
| Dec 1, 2025 | 537,000.00 | 552,000.00 | 533,000.00 | 542,000.00 | 542,000.00 | 1.69% | 356,210 |
| Nov 28, 2025 | 530,000.00 | 548,000.00 | 524,000.00 | 533,000.00 | 533,000.00 | 2.30% | 471,784 |
| Nov 27, 2025 | 520,000.00 | 535,000.00 | 516,000.00 | 521,000.00 | 521,000.00 | 0.58% | 231,291 |
| Nov 26, 2025 | 521,000.00 | 536,000.00 | 515,000.00 | 518,000.00 | 518,000.00 | - | 284,154 |
| Nov 25, 2025 | 528,000.00 | 537,000.00 | 510,000.00 | 518,000.00 | 518,000.00 | -1.71% | 302,677 |
| Nov 24, 2025 | 547,000.00 | 549,000.00 | 527,000.00 | 527,000.00 | 527,000.00 | -2.59% | 339,295 |
| Nov 21, 2025 | 540,000.00 | 551,000.00 | 535,000.00 | 541,000.00 | 541,000.00 | -2.87% | 242,572 |
| Nov 20, 2025 | 550,000.00 | 567,000.00 | 549,000.00 | 557,000.00 | 557,000.00 | 2.39% | 336,689 |
| Nov 19, 2025 | 560,000.00 | 561,000.00 | 532,000.00 | 544,000.00 | 544,000.00 | -2.68% | 375,909 |
| Nov 18, 2025 | 550,000.00 | 569,000.00 | 538,000.00 | 559,000.00 | 559,000.00 | 2.01% | 557,173 |
| Nov 17, 2025 | 551,000.00 | 557,000.00 | 541,000.00 | 548,000.00 | 548,000.00 | -1.08% | 283,747 |
| Nov 14, 2025 | 540,000.00 | 569,000.00 | 537,000.00 | 554,000.00 | 554,000.00 | 0.91% | 668,547 |
| Nov 13, 2025 | 549,000.00 | 558,000.00 | 532,000.00 | 549,000.00 | 549,000.00 | 0.37% | 566,185 |
| Nov 12, 2025 | 525,000.00 | 552,000.00 | 522,000.00 | 547,000.00 | 547,000.00 | 7.25% | 652,193 |
| Nov 11, 2025 | 524,000.00 | 527,000.00 | 502,000.00 | 510,000.00 | 510,000.00 | -2.30% | 428,387 |
| Nov 10, 2025 | 536,000.00 | 548,000.00 | 517,000.00 | 522,000.00 | 522,000.00 | -1.14% | 328,253 |
| Nov 7, 2025 | 537,000.00 | 550,000.00 | 521,000.00 | 528,000.00 | 528,000.00 | -3.47% | 443,918 |
| Nov 6, 2025 | 539,000.00 | 563,000.00 | 524,000.00 | 547,000.00 | 547,000.00 | 3.40% | 763,513 |
| Nov 5, 2025 | 551,000.00 | 551,000.00 | 511,000.00 | 529,000.00 | 529,000.00 | -3.64% | 793,188 |
| Nov 4, 2025 | 513,000.00 | 563,000.00 | 506,000.00 | 549,000.00 | 549,000.00 | 4.97% | 1,069,609 |
| Nov 3, 2025 | 492,500.00 | 527,000.00 | 486,000.00 | 523,000.00 | 523,000.00 | 7.06% | 804,346 |
| Oct 31, 2025 | 477,500.00 | 491,500.00 | 474,500.00 | 488,500.00 | 488,500.00 | 3.50% | 531,464 |
| Oct 30, 2025 | 471,000.00 | 480,000.00 | 465,000.00 | 472,000.00 | 472,000.00 | 1.18% | 343,012 |
| Oct 29, 2025 | 473,000.00 | 475,000.00 | 463,000.00 | 466,500.00 | 466,500.00 | -2.00% | 291,161 |
| Oct 28, 2025 | 484,000.00 | 485,500.00 | 472,000.00 | 476,000.00 | 476,000.00 | -1.55% | 324,248 |
| Oct 27, 2025 | 448,000.00 | 486,500.00 | 443,000.00 | 483,500.00 | 483,500.00 | 8.41% | 762,043 |
| Oct 24, 2025 | 456,000.00 | 456,000.00 | 443,500.00 | 446,000.00 | 446,000.00 | -1.55% | 284,033 |
| Oct 23, 2025 | 452,500.00 | 461,000.00 | 449,000.00 | 453,000.00 | 453,000.00 | 0.33% | 211,966 |
| Oct 22, 2025 | 443,500.00 | 459,500.00 | 439,500.00 | 451,500.00 | 451,500.00 | 1.92% | 302,361 |
| Oct 21, 2025 | 446,000.00 | 448,000.00 | 440,000.00 | 443,000.00 | 443,000.00 | 0.11% | 224,573 |
| Oct 20, 2025 | 438,000.00 | 447,500.00 | 435,000.00 | 442,500.00 | 442,500.00 | 2.19% | 242,662 |
| Oct 17, 2025 | 431,500.00 | 448,000.00 | 426,000.00 | 433,000.00 | 433,000.00 | 0.23% | 428,751 |
| Oct 16, 2025 | 447,500.00 | 447,500.00 | 431,000.00 | 432,000.00 | 432,000.00 | -2.92% | 438,346 |
| Oct 15, 2025 | 450,000.00 | 452,500.00 | 443,500.00 | 445,000.00 | 445,000.00 | -0.22% | 263,546 |
| Oct 14, 2025 | 449,000.00 | 465,500.00 | 443,000.00 | 446,000.00 | 446,000.00 | 0.45% | 422,377 |
| Oct 13, 2025 | 453,000.00 | 455,500.00 | 442,500.00 | 444,000.00 | 444,000.00 | -3.69% | 316,880 |
| Oct 10, 2025 | 468,000.00 | 468,500.00 | 455,000.00 | 461,000.00 | 461,000.00 | -2.23% | 272,479 |
| Oct 2, 2025 | 467,000.00 | 474,500.00 | 458,000.00 | 471,500.00 | 471,500.00 | 2.95% | 370,417 |
| Oct 1, 2025 | 468,000.00 | 468,500.00 | 457,000.00 | 458,000.00 | 458,000.00 | - | 167,320 |
| Sep 30, 2025 | 463,500.00 | 464,000.00 | 453,000.00 | 458,000.00 | 458,000.00 | -1.72% | 216,723 |
| Sep 29, 2025 | 456,500.00 | 466,500.00 | 454,000.00 | 466,000.00 | 466,000.00 | 4.25% | 315,021 |
| Sep 26, 2025 | 454,000.00 | 458,500.00 | 445,000.00 | 447,000.00 | 447,000.00 | -1.76% | 355,773 |
| 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% | 568,927 |
| 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% | 1,005,543 |