ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 361,500
-8,500 (-2.30%)
Apr 10, 2026, 3:30 PM KST
ALTEOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 371,000.00 | 372,500.00 | 361,000.00 | 361,500.00 | 361,500.00 | -2.30% | 197,687 |
| Apr 9, 2026 | 373,000.00 | 375,000.00 | 363,000.00 | 370,000.00 | 370,000.00 | -1.20% | 318,702 |
| Apr 8, 2026 | 372,000.00 | 381,000.00 | 371,000.00 | 374,500.00 | 374,500.00 | 5.79% | 362,154 |
| Apr 7, 2026 | 367,000.00 | 373,750.00 | 353,000.00 | 354,000.00 | 354,000.00 | -2.21% | 191,481 |
| Apr 6, 2026 | 365,000.00 | 375,000.00 | 362,000.00 | 362,000.00 | 362,000.00 | -0.96% | 229,932 |
| Apr 3, 2026 | 354,000.00 | 383,000.00 | 351,000.00 | 365,500.00 | 365,500.00 | 3.84% | 434,877 |
| Apr 2, 2026 | 362,000.00 | 369,500.00 | 342,000.00 | 352,000.00 | 352,000.00 | -2.22% | 339,464 |
| Apr 1, 2026 | 354,000.00 | 366,000.00 | 351,500.00 | 360,000.00 | 360,000.00 | 5.42% | 261,074 |
| Mar 31, 2026 | 348,500.00 | 361,500.00 | 340,500.00 | 341,500.00 | 341,500.00 | -3.67% | 404,673 |
| Mar 30, 2026 | 368,000.00 | 369,500.00 | 352,500.00 | 354,500.00 | 354,500.00 | -6.96% | 279,419 |
| Mar 27, 2026 | 385,000.00 | 388,000.00 | 372,000.00 | 381,000.00 | 381,000.00 | - | 406,290 |
| Mar 26, 2026 | 399,000.00 | 399,500.00 | 374,500.00 | 381,000.00 | 381,000.00 | 6.28% | 928,970 |
| Mar 25, 2026 | 352,000.00 | 365,000.00 | 350,500.00 | 358,500.00 | 358,500.00 | 0.84% | 214,355 |
| Mar 24, 2026 | 339,500.00 | 359,500.00 | 337,000.00 | 355,500.00 | 355,500.00 | 7.56% | 366,451 |
| Mar 23, 2026 | 341,000.00 | 342,500.00 | 329,000.00 | 330,500.00 | 330,500.00 | -6.51% | 278,760 |
| Mar 20, 2026 | 360,000.00 | 360,000.00 | 353,000.00 | 353,500.00 | 353,500.00 | -1.81% | 233,238 |
| Mar 19, 2026 | 348,000.00 | 364,000.00 | 347,000.00 | 360,000.00 | 360,000.00 | 1.41% | 291,881 |
| Mar 18, 2026 | 360,500.00 | 361,000.00 | 354,500.00 | 355,000.00 | 355,000.00 | 0.14% | 239,238 |
| Mar 17, 2026 | 360,000.00 | 363,500.00 | 354,000.00 | 354,500.00 | 354,500.00 | -0.14% | 205,829 |
| Mar 16, 2026 | 360,000.00 | 363,500.00 | 350,500.00 | 355,000.00 | 355,000.00 | -1.80% | 188,963 |
| Mar 13, 2026 | 360,000.00 | 367,000.00 | 358,000.00 | 361,500.00 | 361,500.00 | -2.95% | 215,480 |
| Mar 12, 2026 | 357,000.00 | 377,500.00 | 350,000.00 | 372,500.00 | 372,500.00 | 3.47% | 663,706 |
| Mar 11, 2026 | 377,000.00 | 380,000.00 | 356,000.00 | 360,000.00 | 360,000.00 | -4.13% | 544,892 |
| Mar 10, 2026 | 386,500.00 | 386,500.00 | 372,000.00 | 375,500.00 | 375,500.00 | 2.46% | 314,319 |
| Mar 9, 2026 | 352,500.00 | 368,000.00 | 350,000.00 | 366,500.00 | 366,500.00 | -1.74% | 310,934 |
| Mar 6, 2026 | 364,000.00 | 382,000.00 | 360,000.00 | 373,000.00 | 373,000.00 | 0.27% | 312,462 |
| Mar 5, 2026 | 358,500.00 | 389,000.00 | 355,500.00 | 372,000.00 | 372,000.00 | 12.05% | 641,312 |
| Mar 4, 2026 | 369,000.00 | 380,000.00 | 327,000.00 | 332,000.00 | 332,000.00 | -13.32% | 759,912 |
| Mar 3, 2026 | 403,000.00 | 409,500.00 | 382,000.00 | 383,000.00 | 383,000.00 | -6.01% | 507,292 |
| Feb 27, 2026 | 399,000.00 | 409,500.00 | 397,000.00 | 407,500.00 | 407,500.00 | 1.12% | 421,964 |
| Feb 26, 2026 | 400,000.00 | 406,000.00 | 393,000.00 | 403,000.00 | 403,000.00 | 0.25% | 407,938 |
| Feb 25, 2026 | 408,500.00 | 409,000.00 | 401,000.00 | 402,000.00 | 402,000.00 | -1.47% | 243,048 |
| Feb 24, 2026 | 412,000.00 | 413,500.00 | 404,500.00 | 408,000.00 | 408,000.00 | 0.49% | 261,727 |
| Feb 23, 2026 | 408,500.00 | 419,000.00 | 402,500.00 | 406,000.00 | 406,000.00 | 1.00% | 386,529 |
| Feb 20, 2026 | 407,500.00 | 409,500.00 | 400,500.00 | 402,000.00 | 402,000.00 | -2.31% | 299,133 |
| Feb 19, 2026 | 393,000.00 | 414,500.00 | 391,000.00 | 411,500.00 | 411,500.00 | 7.72% | 804,897 |
| Feb 13, 2026 | 384,000.00 | 386,500.00 | 381,500.00 | 382,000.00 | 382,000.00 | -2.05% | 219,545 |
| Feb 12, 2026 | 385,000.00 | 390,000.00 | 379,000.00 | 390,000.00 | 390,000.00 | 1.30% | 419,823 |
| Feb 11, 2026 | 384,500.00 | 392,500.00 | 382,000.00 | 385,000.00 | 385,000.00 | 1.85% | 350,592 |
| Feb 10, 2026 | 383,500.00 | 391,500.00 | 378,000.00 | 378,000.00 | 378,000.00 | -2.07% | 284,091 |
| Feb 9, 2026 | 373,000.00 | 388,000.00 | 372,000.00 | 386,000.00 | 386,000.00 | 6.93% | 412,183 |
| Feb 6, 2026 | 363,500.00 | 368,500.00 | 352,000.00 | 361,000.00 | 361,000.00 | -4.12% | 545,120 |
| Feb 5, 2026 | 394,500.00 | 400,000.00 | 375,500.00 | 376,500.00 | 376,500.00 | -4.68% | 589,367 |
| Feb 4, 2026 | 398,500.00 | 403,500.00 | 391,000.00 | 395,000.00 | 395,000.00 | -1.99% | 460,079 |
| Feb 3, 2026 | 407,000.00 | 407,500.00 | 395,000.00 | 403,000.00 | 403,000.00 | 2.28% | 529,146 |
| Feb 2, 2026 | 398,000.00 | 406,500.00 | 384,000.00 | 394,000.00 | 394,000.00 | -4.60% | 874,995 |
| Jan 30, 2026 | 427,000.00 | 428,500.00 | 412,500.00 | 413,000.00 | 413,000.00 | -3.95% | 850,110 |
| Jan 29, 2026 | 439,000.00 | 444,000.00 | 418,000.00 | 430,000.00 | 430,000.00 | -1.15% | 1,181,527 |
| Jan 28, 2026 | 407,000.00 | 443,000.00 | 406,000.00 | 435,000.00 | 435,000.00 | 6.62% | 1,742,935 |
| Jan 27, 2026 | 400,000.00 | 417,500.00 | 400,000.00 | 408,000.00 | 408,000.00 | 0.49% | 985,930 |