ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 241,000
-16,000 (-6.23%)
Oct 8, 2026, 3:30 PM KST
ALTEOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 239,000.00 | 246,000.00 | 234,500.00 | 241,000.00 | 241,000.00 | -6.23% | 841,303 |
| Oct 7, 2026 | 265,000.00 | 265,500.00 | 256,500.00 | 257,000.00 | 257,000.00 | -1.15% | 235,563 |
| Oct 6, 2026 | 259,000.00 | 266,500.00 | 256,500.00 | 260,000.00 | 260,000.00 | 0.19% | 250,124 |
| Oct 2, 2026 | 263,500.00 | 268,000.00 | 257,000.00 | 259,500.00 | 259,500.00 | -2.08% | 227,488 |
| Oct 1, 2026 | 253,500.00 | 266,000.00 | 251,500.00 | 265,000.00 | 265,000.00 | 4.13% | 403,130 |
| Sep 30, 2026 | 253,500.00 | 259,500.00 | 252,500.00 | 254,500.00 | 254,500.00 | 0.39% | 229,571 |
| Sep 29, 2026 | 250,000.00 | 255,000.00 | 244,000.00 | 253,500.00 | 253,500.00 | 0.40% | 286,347 |
| Sep 28, 2026 | 256,500.00 | 260,000.00 | 251,500.00 | 252,500.00 | 252,500.00 | 1.00% | 262,791 |
| Sep 23, 2026 | 250,000.00 | 257,500.00 | 248,500.00 | 250,000.00 | 250,000.00 | 0.20% | 213,275 |
| Sep 22, 2026 | 257,000.00 | 257,500.00 | 248,500.00 | 249,500.00 | 249,500.00 | -2.16% | 276,847 |
| Sep 21, 2026 | 255,500.00 | 260,000.00 | 253,500.00 | 255,000.00 | 255,000.00 | 0.59% | 176,240 |
| Sep 18, 2026 | 256,000.00 | 258,000.00 | 252,500.00 | 253,500.00 | 253,500.00 | -0.20% | 216,543 |
| Sep 17, 2026 | 258,500.00 | 260,000.00 | 252,000.00 | 254,000.00 | 254,000.00 | -0.59% | 205,493 |
| Sep 16, 2026 | 258,000.00 | 260,000.00 | 250,500.00 | 255,500.00 | 255,500.00 | -1.73% | 325,625 |
| Sep 15, 2026 | 262,000.00 | 267,500.00 | 258,500.00 | 260,000.00 | 260,000.00 | - | 266,954 |
| Sep 14, 2026 | 262,000.00 | 263,000.00 | 258,000.00 | 260,000.00 | 260,000.00 | -2.99% | 403,038 |
| Sep 11, 2026 | 268,000.00 | 271,500.00 | 265,000.00 | 268,000.00 | 268,000.00 | -3.25% | 442,647 |
| Sep 10, 2026 | 274,500.00 | 279,000.00 | 268,000.00 | 277,000.00 | 277,000.00 | -0.89% | 655,737 |
| Sep 9, 2026 | 270,000.00 | 280,500.00 | 268,500.00 | 279,500.00 | 279,500.00 | 0.90% | 544,692 |
| Sep 8, 2026 | 287,500.00 | 287,500.00 | 277,000.00 | 277,000.00 | 277,000.00 | -3.15% | 657,576 |
| Sep 7, 2026 | 288,500.00 | 290,500.00 | 283,250.00 | 286,000.00 | 286,000.00 | -0.87% | 481,793 |
| Sep 4, 2026 | 290,500.00 | 294,000.00 | 284,250.00 | 288,500.00 | 288,500.00 | 1.94% | 613,855 |
| Sep 3, 2026 | 307,000.00 | 313,500.00 | 282,000.00 | 283,000.00 | 283,000.00 | -5.19% | 1,245,429 |
| Sep 2, 2026 | 293,000.00 | 329,000.00 | 291,000.00 | 298,500.00 | 298,500.00 | -0.83% | 2,219,578 |
| Sep 1, 2026 | 303,500.00 | 306,000.00 | 297,500.00 | 301,000.00 | 301,000.00 | -2.11% | 281,391 |
| Aug 31, 2026 | 311,000.00 | 311,000.00 | 293,000.00 | 307,500.00 | 307,500.00 | -3.91% | 638,497 |
| Aug 28, 2026 | 308,500.00 | 324,500.00 | 305,000.00 | 320,000.00 | 320,000.00 | 2.73% | 615,333 |
| Aug 27, 2026 | 306,000.00 | 317,500.00 | 303,500.00 | 311,500.00 | 311,500.00 | - | 368,961 |
| Aug 26, 2026 | 305,000.00 | 320,000.00 | 296,500.00 | 311,500.00 | 311,500.00 | 1.96% | 770,565 |
| Aug 25, 2026 | 310,500.00 | 313,500.00 | 298,500.00 | 305,500.00 | 305,500.00 | -4.68% | 318,030 |
| Aug 24, 2026 | 319,000.00 | 324,500.00 | 314,000.00 | 320,500.00 | 320,500.00 | 0.16% | 376,465 |
| Aug 21, 2026 | 325,000.00 | 328,000.00 | 310,000.00 | 320,000.00 | 320,000.00 | -5.74% | 490,983 |
| Aug 20, 2026 | 333,000.00 | 344,000.00 | 322,000.00 | 339,500.00 | 339,500.00 | 11.86% | 1,019,594 |
| Aug 19, 2026 | 295,500.00 | 309,500.00 | 288,000.00 | 303,500.00 | 303,500.00 | 1.85% | 360,184 |
| Aug 18, 2026 | 310,500.00 | 315,000.00 | 295,500.00 | 298,000.00 | 298,000.00 | -5.10% | 456,936 |
| Aug 14, 2026 | 317,000.00 | 326,500.00 | 310,000.00 | 314,000.00 | 314,000.00 | -1.10% | 375,775 |
| Aug 13, 2026 | 317,500.00 | 322,500.00 | 310,000.00 | 317,500.00 | 317,500.00 | - | 664,330 |
| Aug 12, 2026 | 322,500.00 | 325,000.00 | 310,500.00 | 317,500.00 | 317,500.00 | -3.05% | 454,335 |
| Aug 11, 2026 | 343,000.00 | 350,000.00 | 320,000.00 | 327,500.00 | 327,500.00 | -5.89% | 745,854 |
| Aug 10, 2026 | 316,000.00 | 356,000.00 | 313,000.00 | 348,000.00 | 348,000.00 | 14.10% | 1,033,262 |
| Aug 7, 2026 | 290,000.00 | 305,000.00 | 283,000.00 | 305,000.00 | 305,000.00 | 3.92% | 495,569 |
| Aug 6, 2026 | 284,000.00 | 308,000.00 | 272,000.00 | 293,500.00 | 293,500.00 | 5.96% | 764,630 |
| Aug 5, 2026 | 289,500.00 | 290,000.00 | 271,000.00 | 277,000.00 | 277,000.00 | 3.78% | 637,092 |
| Aug 4, 2026 | 243,076.92 | 269,230.77 | 243,076.92 | 266,923.08 | 266,923.08 | 9.29% | 743,563 |
| Aug 3, 2026 | 233,076.92 | 248,461.54 | 231,923.08 | 244,230.77 | 244,230.77 | 2.92% | 392,174 |
| Jul 31, 2026 | 223,076.92 | 241,153.85 | 217,692.31 | 237,307.69 | 237,307.69 | 10.38% | 455,415 |
| Jul 30, 2026 | 210,384.62 | 227,692.31 | 210,384.62 | 215,000.00 | 215,000.00 | -1.06% | 426,313 |
| Jul 29, 2026 | 230,384.62 | 232,307.69 | 205,000.00 | 217,307.69 | 217,307.69 | -4.72% | 628,937 |
| Jul 28, 2026 | 235,000.00 | 245,000.00 | 221,153.85 | 228,076.92 | 228,076.92 | -4.97% | 400,389 |
| Jul 27, 2026 | 237,692.31 | 247,692.31 | 229,230.77 | 240,000.00 | 240,000.00 | 3.83% | 429,700 |