ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 548,000
-6,000 (-1.08%)
Nov 17, 2025, 3:30 PM KST
ALTEOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 469,500.00 | 482,000.00 | 467,500.00 | 472,500.00 | 472,500.00 | -0.21% | 365,957 |
| Sep 18, 2025 | 480,000.00 | 486,000.00 | 468,000.00 | 473,500.00 | 473,500.00 | 0.11% | 272,340 |
| Sep 17, 2025 | 503,000.00 | 503,000.00 | 473,000.00 | 473,000.00 | 473,000.00 | -4.06% | 425,687 |
| Sep 16, 2025 | 492,000.00 | 494,500.00 | 485,500.00 | 493,000.00 | 493,000.00 | 0.31% | 208,686 |
| Sep 15, 2025 | 495,000.00 | 497,000.00 | 488,000.00 | 491,500.00 | 491,500.00 | - | 223,630 |
| Sep 12, 2025 | 478,000.00 | 496,500.00 | 475,500.00 | 491,500.00 | 491,500.00 | 3.91% | 435,747 |
| Sep 11, 2025 | 483,000.00 | 485,500.00 | 473,000.00 | 473,000.00 | 473,000.00 | -2.67% | 440,534 |
| Sep 10, 2025 | 481,500.00 | 491,500.00 | 480,000.00 | 486,000.00 | 486,000.00 | 1.99% | 346,817 |
| Sep 9, 2025 | 475,000.00 | 481,500.00 | 462,000.00 | 476,500.00 | 476,500.00 | -0.31% | 376,762 |
| Sep 8, 2025 | 489,000.00 | 489,500.00 | 471,500.00 | 478,000.00 | 478,000.00 | 0.53% | 280,547 |
| Sep 5, 2025 | 466,000.00 | 477,000.00 | 461,000.00 | 475,500.00 | 475,500.00 | 1.71% | 269,046 |
| Sep 4, 2025 | 463,500.00 | 472,500.00 | 460,500.00 | 467,500.00 | 467,500.00 | 0.86% | 230,518 |
| Sep 3, 2025 | 460,500.00 | 464,500.00 | 455,000.00 | 463,500.00 | 463,500.00 | 0.22% | 200,650 |
| Sep 2, 2025 | 461,500.00 | 465,500.00 | 451,500.00 | 462,500.00 | 462,500.00 | 1.65% | 295,728 |
| Sep 1, 2025 | 452,000.00 | 470,000.00 | 451,500.00 | 455,000.00 | 455,000.00 | 3.76% | 678,241 |