ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 361,000
-15,500 (-4.12%)
At close: Feb 6, 2026
ALTEOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 391,500.00 | 409,500.00 | 389,500.00 | 406,000.00 | 406,000.00 | 4.77% | 1,727,761 |
| Jan 23, 2026 | 371,000.00 | 391,500.00 | 370,500.00 | 387,500.00 | 387,500.00 | 4.73% | 1,748,539 |
| Jan 22, 2026 | 381,000.00 | 386,000.00 | 362,000.00 | 370,000.00 | 370,000.00 | -0.94% | 2,054,559 |
| Jan 21, 2026 | 462,000.00 | 463,500.00 | 364,000.00 | 373,500.00 | 373,500.00 | -22.35% | 7,182,318 |
| Jan 20, 2026 | 505,000.00 | 518,000.00 | 465,500.00 | 481,000.00 | 481,000.00 | -3.02% | 1,543,883 |
| Jan 19, 2026 | 508,000.00 | 508,000.00 | 494,500.00 | 496,000.00 | 496,000.00 | -4.25% | 721,189 |
| Jan 16, 2026 | 453,000.00 | 529,000.00 | 445,500.00 | 518,000.00 | 518,000.00 | 10.10% | 2,365,657 |
| Jan 15, 2026 | 468,500.00 | 479,000.00 | 464,000.00 | 470,500.00 | 470,500.00 | 0.75% | 287,349 |
| Jan 14, 2026 | 475,000.00 | 480,000.00 | 461,500.00 | 467,000.00 | 467,000.00 | -2.20% | 354,640 |
| Jan 13, 2026 | 480,500.00 | 484,500.00 | 465,000.00 | 477,500.00 | 477,500.00 | 0.42% | 508,942 |
| Jan 12, 2026 | 497,000.00 | 497,500.00 | 471,500.00 | 475,500.00 | 475,500.00 | -6.95% | 740,896 |
| Jan 9, 2026 | 480,000.00 | 513,000.00 | 477,500.00 | 511,000.00 | 511,000.00 | 6.79% | 781,205 |
| Jan 8, 2026 | 473,500.00 | 483,000.00 | 469,500.00 | 478,500.00 | 478,500.00 | 1.59% | 444,992 |
| Jan 7, 2026 | 470,000.00 | 474,000.00 | 464,500.00 | 471,000.00 | 471,000.00 | -0.63% | 394,844 |
| Jan 6, 2026 | 465,500.00 | 475,000.00 | 462,500.00 | 474,000.00 | 474,000.00 | 1.17% | 361,600 |
| Jan 5, 2026 | 454,500.00 | 470,500.00 | 448,500.00 | 468,500.00 | 468,500.00 | 2.52% | 466,812 |
| Jan 2, 2026 | 453,000.00 | 460,500.00 | 453,000.00 | 457,000.00 | 457,000.00 | 1.67% | 374,215 |
| Dec 30, 2025 | 457,500.00 | 458,500.00 | 447,500.00 | 449,500.00 | 449,500.00 | -1.21% | 318,179 |
| Dec 29, 2025 | 455,500.00 | 458,500.00 | 445,500.00 | 455,000.00 | 455,000.00 | 3.64% | 712,265 |
| Dec 26, 2025 | 444,500.00 | 448,500.00 | 434,500.00 | 439,000.00 | 439,000.00 | 2.09% | 1,024,092 |
| Dec 24, 2025 | 440,000.00 | 441,500.00 | 426,500.00 | 430,000.00 | 430,000.00 | -2.16% | 474,574 |
| Dec 23, 2025 | 443,500.00 | 450,000.00 | 437,000.00 | 439,500.00 | 439,500.00 | - | 430,606 |
| Dec 22, 2025 | 452,500.00 | 452,500.00 | 439,500.00 | 439,500.00 | 439,500.00 | -1.90% | 336,831 |
| Dec 19, 2025 | 434,000.00 | 455,500.00 | 428,500.00 | 448,000.00 | 448,000.00 | 3.94% | 766,223 |
| Dec 18, 2025 | 415,500.00 | 436,500.00 | 413,500.00 | 431,000.00 | 431,000.00 | 2.38% | 482,527 |
| Dec 17, 2025 | 420,500.00 | 436,500.00 | 416,500.00 | 421,000.00 | 421,000.00 | -0.59% | 545,314 |
| Dec 16, 2025 | 434,500.00 | 438,000.00 | 423,500.00 | 423,500.00 | 423,500.00 | -2.87% | 382,905 |
| Dec 15, 2025 | 441,000.00 | 441,500.00 | 433,000.00 | 436,000.00 | 436,000.00 | 0.69% | 396,617 |
| Dec 12, 2025 | 428,000.00 | 442,750.00 | 426,000.00 | 433,000.00 | 433,000.00 | -4.52% | 699,191 |
| Dec 11, 2025 | 460,000.00 | 461,500.00 | 449,500.00 | 453,500.00 | 453,500.00 | -0.66% | 499,579 |
| Dec 10, 2025 | 452,000.00 | 460,500.00 | 447,500.00 | 456,500.00 | 456,500.00 | -0.11% | 338,181 |
| Dec 9, 2025 | 468,000.00 | 468,000.00 | 455,500.00 | 457,000.00 | 457,000.00 | -0.22% | 389,081 |
| Dec 8, 2025 | 473,000.00 | 473,500.00 | 456,500.00 | 458,000.00 | 458,000.00 | 0.33% | 573,545 |
| 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 |