ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 422,000
-32,000 (-7.05%)
Aug 1, 2025, 3:30 PM KST
ALTEOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 439,000.00 | 440,500.00 | 421,000.00 | 422,000.00 | 422,000.00 | -7.05% | 445,147 |
| 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 |
| Jul 17, 2025 | 482,000.00 | 493,000.00 | 480,000.00 | 488,500.00 | 488,500.00 | 0.51% | 413,223 |
| Jul 16, 2025 | 460,000.00 | 498,000.00 | 457,000.00 | 486,000.00 | 486,000.00 | 3.62% | 929,323 |
| Jul 15, 2025 | 445,500.00 | 469,000.00 | 441,500.00 | 469,000.00 | 469,000.00 | 5.39% | 749,330 |
| Jul 14, 2025 | 444,500.00 | 447,000.00 | 435,000.00 | 445,000.00 | 445,000.00 | 1.37% | 267,180 |
| Jul 11, 2025 | 447,500.00 | 451,000.00 | 437,000.00 | 439,000.00 | 439,000.00 | -2.23% | 364,090 |
| Jul 10, 2025 | 435,000.00 | 453,000.00 | 424,500.00 | 449,000.00 | 449,000.00 | 6.02% | 918,273 |
| Jul 9, 2025 | 417,500.00 | 427,000.00 | 413,000.00 | 423,500.00 | 423,500.00 | 1.07% | 390,085 |
| Jul 8, 2025 | 411,000.00 | 419,500.00 | 407,000.00 | 419,000.00 | 419,000.00 | 0.48% | 413,321 |
| Jul 7, 2025 | 371,500.00 | 417,000.00 | 371,500.00 | 417,000.00 | 417,000.00 | 11.05% | 1,006,540 |
| Jul 4, 2025 | 396,500.00 | 400,000.00 | 375,500.00 | 375,500.00 | 375,500.00 | -5.65% | 436,740 |
| Jul 3, 2025 | 391,500.00 | 405,000.00 | 386,000.00 | 398,000.00 | 398,000.00 | 1.40% | 339,650 |
| Jul 2, 2025 | 383,000.00 | 394,500.00 | 377,000.00 | 392,500.00 | 392,500.00 | 5.37% | 568,488 |
| Jul 1, 2025 | 374,000.00 | 380,000.00 | 371,000.00 | 372,500.00 | 372,500.00 | 0.13% | 166,345 |
| Jun 30, 2025 | 378,000.00 | 380,500.00 | 372,000.00 | 372,000.00 | 372,000.00 | -2.23% | 205,267 |
| Jun 27, 2025 | 385,500.00 | 392,000.00 | 380,500.00 | 380,500.00 | 380,500.00 | -1.17% | 188,615 |
| Jun 26, 2025 | 389,000.00 | 391,500.00 | 381,000.00 | 385,000.00 | 385,000.00 | -1.28% | 223,581 |
| Jun 25, 2025 | 390,500.00 | 401,000.00 | 386,500.00 | 390,000.00 | 390,000.00 | - | 325,047 |
| Jun 24, 2025 | 391,000.00 | 398,000.00 | 384,500.00 | 390,000.00 | 390,000.00 | 2.63% | 331,857 |
| Jun 23, 2025 | 382,000.00 | 383,000.00 | 375,000.00 | 380,000.00 | 380,000.00 | -2.56% | 271,911 |
| Jun 20, 2025 | 390,000.00 | 400,500.00 | 384,500.00 | 390,000.00 | 390,000.00 | 0.78% | 584,232 |
| Jun 19, 2025 | 397,500.00 | 397,500.00 | 385,000.00 | 387,000.00 | 387,000.00 | -2.03% | 273,679 |
| Jun 18, 2025 | 392,000.00 | 411,500.00 | 389,500.00 | 395,000.00 | 395,000.00 | -0.63% | 340,309 |
| Jun 17, 2025 | 405,500.00 | 410,500.00 | 396,000.00 | 397,500.00 | 397,500.00 | -1.97% | 291,768 |
| Jun 16, 2025 | 393,500.00 | 412,000.00 | 393,000.00 | 405,500.00 | 405,500.00 | 5.19% | 406,893 |
| Jun 13, 2025 | 406,500.00 | 409,000.00 | 379,500.00 | 385,500.00 | 385,500.00 | -6.09% | 750,095 |
| Jun 12, 2025 | 411,500.00 | 416,500.00 | 403,500.00 | 410,500.00 | 410,500.00 | 0.61% | 478,494 |
| Jun 11, 2025 | 398,500.00 | 415,000.00 | 395,500.00 | 408,000.00 | 408,000.00 | 3.82% | 629,894 |
| Jun 10, 2025 | 388,500.00 | 398,000.00 | 381,500.00 | 393,000.00 | 393,000.00 | 1.42% | 400,222 |
| Jun 9, 2025 | 369,000.00 | 390,500.00 | 363,000.00 | 387,500.00 | 387,500.00 | 5.16% | 555,944 |
| Jun 5, 2025 | 376,000.00 | 381,000.00 | 365,000.00 | 368,500.00 | 368,500.00 | -3.28% | 397,372 |
| Jun 4, 2025 | 374,000.00 | 388,000.00 | 370,500.00 | 381,000.00 | 381,000.00 | 8.86% | 783,527 |
| Jun 2, 2025 | 332,500.00 | 355,000.00 | 330,500.00 | 350,000.00 | 350,000.00 | 6.06% | 426,366 |
| May 30, 2025 | 335,500.00 | 340,500.00 | 330,000.00 | 330,000.00 | 330,000.00 | -1.35% | 378,130 |
| May 29, 2025 | 337,500.00 | 341,500.00 | 332,500.00 | 334,500.00 | 334,500.00 | 0.30% | 205,462 |
| May 28, 2025 | 345,500.00 | 345,500.00 | 330,000.00 | 333,500.00 | 333,500.00 | -3.05% | 354,571 |
| May 27, 2025 | 343,000.00 | 344,000.00 | 335,000.00 | 344,000.00 | 344,000.00 | 3.77% | 276,614 |
| May 26, 2025 | 325,500.00 | 335,000.00 | 321,500.00 | 331,500.00 | 331,500.00 | 2.63% | 256,257 |
| May 23, 2025 | 327,500.00 | 331,000.00 | 318,500.00 | 323,000.00 | 323,000.00 | -0.15% | 226,294 |
| May 22, 2025 | 323,000.00 | 330,000.00 | 321,000.00 | 323,500.00 | 323,500.00 | -0.77% | 174,402 |