ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 220,000
-3,000 (-1.35%)
Oct 29, 2026, 3:30 PM KST
ALTEOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 225,000.00 | 226,500.00 | 216,500.00 | 220,000.00 | 220,000.00 | -1.35% | 239,216 |
| Oct 28, 2026 | 219,500.00 | 228,500.00 | 219,000.00 | 223,000.00 | 223,000.00 | 2.06% | 236,390 |
| Oct 27, 2026 | 220,500.00 | 229,500.00 | 217,000.00 | 218,500.00 | 218,500.00 | - | 232,496 |
| Oct 26, 2026 | 217,000.00 | 224,500.00 | 216,500.00 | 218,500.00 | 218,500.00 | -2.67% | 163,623 |
| Oct 23, 2026 | 227,500.00 | 229,000.00 | 220,500.00 | 224,500.00 | 224,500.00 | -2.81% | 238,029 |
| Oct 22, 2026 | 238,500.00 | 239,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | -3.75% | 179,162 |
| Oct 21, 2026 | 236,000.00 | 243,500.00 | 235,000.00 | 240,000.00 | 240,000.00 | 3.90% | 253,612 |
| Oct 20, 2026 | 233,500.00 | 238,000.00 | 226,000.00 | 231,000.00 | 231,000.00 | -3.35% | 220,728 |
| Oct 19, 2026 | 232,000.00 | 239,000.00 | 229,000.00 | 239,000.00 | 239,000.00 | 2.14% | 277,980 |
| Oct 16, 2026 | 214,500.00 | 240,500.00 | 214,500.00 | 234,000.00 | 234,000.00 | 9.60% | 555,792 |
| Oct 15, 2026 | 214,000.00 | 218,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | -4.90% | 392,922 |
| Oct 14, 2026 | 223,500.00 | 229,500.00 | 222,000.00 | 224,500.00 | 224,500.00 | - | 260,527 |
| Oct 13, 2026 | 220,000.00 | 228,000.00 | 217,500.00 | 224,500.00 | 224,500.00 | -3.02% | 397,458 |
| Oct 12, 2026 | 238,000.00 | 241,000.00 | 230,000.00 | 231,500.00 | 231,500.00 | -3.94% | 346,024 |
| Oct 8, 2026 | 239,000.00 | 246,000.00 | 234,500.00 | 241,000.00 | 241,000.00 | -6.23% | 724,009 |
| 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% | 281,458 |
| Oct 2, 2026 | 263,500.00 | 268,000.00 | 257,000.00 | 259,500.00 | 259,500.00 | -2.08% | 234,723 |
| Oct 1, 2026 | 253,500.00 | 266,000.00 | 251,500.00 | 265,000.00 | 265,000.00 | 4.13% | 413,327 |
| 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% | 297,353 |
| Sep 28, 2026 | 256,500.00 | 260,000.00 | 251,500.00 | 252,500.00 | 252,500.00 | 1.00% | 270,647 |
| Sep 23, 2026 | 250,000.00 | 257,500.00 | 248,500.00 | 250,000.00 | 250,000.00 | 0.20% | 222,524 |
| 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% | 193,075 |
| 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 | - | 266,955 |
| 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% | 544,699 |
| 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% | 1,248,714 |
| 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% | 656,406 |
| 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% | 491,494 |
| 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 |