ALTEOGEN Inc. (KOSDAQ:196170)
South Korea · Delayed Price · Currency is KRW 273,000
+3,500 (1.30%)
Jul 21, 2026, 12:30 PM KST
ALTEOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 281,000.00 | 283,500.00 | 267,500.00 | 269,500.00 | 269,500.00 | -2.53% | 393,316 |
| Jul 16, 2026 | 279,000.00 | 288,500.00 | 274,000.00 | 276,500.00 | 276,500.00 | -4.16% | 312,416 |
| Jul 15, 2026 | 289,500.00 | 295,500.00 | 272,000.00 | 288,500.00 | 288,500.00 | 3.22% | 694,206 |
| Jul 14, 2026 | 304,000.00 | 311,000.00 | 253,000.00 | 279,500.00 | 279,500.00 | -11.69% | 1,323,134 |
| Jul 13, 2026 | 328,500.00 | 344,000.00 | 314,000.00 | 316,500.00 | 316,500.00 | -2.31% | 427,149 |
| Jul 10, 2026 | 300,000.00 | 332,000.00 | 298,500.00 | 324,000.00 | 324,000.00 | 8.00% | 531,416 |
| Jul 9, 2026 | 311,000.00 | 320,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | -4.31% | 483,783 |
| Jul 8, 2026 | 330,500.00 | 336,500.00 | 307,500.00 | 313,500.00 | 313,500.00 | -7.11% | 452,829 |
| Jul 7, 2026 | 330,000.00 | 346,000.00 | 326,000.00 | 337,500.00 | 337,500.00 | 1.96% | 355,590 |
| Jul 6, 2026 | 341,000.00 | 341,500.00 | 325,000.00 | 331,000.00 | 331,000.00 | -3.07% | 266,040 |
| Jul 3, 2026 | 356,000.00 | 359,000.00 | 331,000.00 | 341,500.00 | 341,500.00 | -2.84% | 439,497 |
| Jul 2, 2026 | 361,000.00 | 368,500.00 | 349,000.00 | 351,500.00 | 351,500.00 | -1.82% | 392,958 |
| Jul 1, 2026 | 367,000.00 | 381,500.00 | 355,500.00 | 358,000.00 | 358,000.00 | -0.83% | 439,869 |
| Jun 30, 2026 | 369,500.00 | 372,000.00 | 354,000.00 | 361,000.00 | 361,000.00 | -3.22% | 432,302 |
| Jun 29, 2026 | 352,000.00 | 385,500.00 | 352,000.00 | 373,000.00 | 373,000.00 | 8.59% | 686,307 |
| Jun 26, 2026 | 377,000.00 | 377,500.00 | 342,000.00 | 343,500.00 | 343,500.00 | -8.40% | 564,203 |
| Jun 25, 2026 | 368,000.00 | 397,500.00 | 365,000.00 | 375,000.00 | 375,000.00 | 0.94% | 864,906 |
| Jun 24, 2026 | 335,000.00 | 375,500.00 | 331,500.00 | 371,500.00 | 371,500.00 | 11.56% | 817,479 |
| Jun 23, 2026 | 349,500.00 | 363,000.00 | 332,000.00 | 333,000.00 | 333,000.00 | -4.99% | 441,866 |
| Jun 22, 2026 | 349,500.00 | 352,500.00 | 338,000.00 | 350,500.00 | 350,500.00 | -0.85% | 271,277 |
| Jun 19, 2026 | 367,000.00 | 378,500.00 | 345,000.00 | 353,500.00 | 353,500.00 | -4.33% | 578,223 |
| Jun 18, 2026 | 370,000.00 | 380,500.00 | 367,000.00 | 369,500.00 | 369,500.00 | -0.94% | 419,564 |
| Jun 17, 2026 | 365,000.00 | 378,000.00 | 348,500.00 | 373,000.00 | 373,000.00 | 5.82% | 666,462 |
| Jun 16, 2026 | 348,000.00 | 356,500.00 | 337,000.00 | 352,500.00 | 352,500.00 | 1.00% | 323,971 |
| Jun 15, 2026 | 344,000.00 | 364,000.00 | 341,500.00 | 349,000.00 | 349,000.00 | 3.56% | 470,446 |
| Jun 12, 2026 | 355,500.00 | 358,000.00 | 333,000.00 | 337,000.00 | 337,000.00 | -2.88% | 465,932 |
| Jun 11, 2026 | 311,000.00 | 348,000.00 | 299,500.00 | 347,000.00 | 347,000.00 | 10.16% | 931,418 |
| Jun 10, 2026 | 318,500.00 | 331,500.00 | 310,000.00 | 315,000.00 | 315,000.00 | -3.52% | 280,935 |
| Jun 9, 2026 | 292,000.00 | 340,000.00 | 287,500.00 | 326,500.00 | 326,500.00 | 12.78% | 742,097 |
| Jun 8, 2026 | 312,500.00 | 315,000.00 | 286,000.00 | 289,500.00 | 289,500.00 | -12.93% | 571,804 |
| Jun 5, 2026 | 352,000.00 | 352,000.00 | 330,000.00 | 332,500.00 | 332,500.00 | -4.04% | 317,313 |
| Jun 4, 2026 | 360,500.00 | 371,000.00 | 346,000.00 | 346,500.00 | 346,500.00 | -2.94% | 393,271 |
| Jun 2, 2026 | 368,000.00 | 381,000.00 | 353,500.00 | 357,000.00 | 357,000.00 | -2.46% | 519,988 |
| Jun 1, 2026 | 366,500.00 | 382,500.00 | 356,000.00 | 366,000.00 | 366,000.00 | -0.81% | 637,892 |
| May 29, 2026 | 373,000.00 | 374,000.00 | 361,000.00 | 369,000.00 | 369,000.00 | -0.14% | 524,739 |
| May 28, 2026 | 385,500.00 | 391,000.00 | 362,000.00 | 369,500.00 | 369,500.00 | -4.40% | 474,757 |
| May 27, 2026 | 360,500.00 | 394,500.00 | 360,000.00 | 386,500.00 | 386,500.00 | 5.75% | 948,649 |
| May 26, 2026 | 375,000.00 | 386,000.00 | 350,000.00 | 365,500.00 | 365,500.00 | 0.27% | 464,199 |
| May 22, 2026 | 356,500.00 | 384,500.00 | 356,000.00 | 364,500.00 | 364,500.00 | 3.70% | 748,378 |
| May 21, 2026 | 364,000.00 | 375,500.00 | 350,500.00 | 351,500.00 | 351,500.00 | -2.23% | 444,911 |
| May 20, 2026 | 367,000.00 | 374,500.00 | 347,500.00 | 359,500.00 | 359,500.00 | -1.91% | 436,772 |
| May 19, 2026 | 360,000.00 | 388,000.00 | 355,500.00 | 366,500.00 | 366,500.00 | 2.52% | 754,482 |
| May 18, 2026 | 377,000.00 | 379,500.00 | 344,500.00 | 357,500.00 | 357,500.00 | -3.12% | 490,438 |
| May 15, 2026 | 396,500.00 | 405,000.00 | 361,000.00 | 369,000.00 | 369,000.00 | -4.16% | 706,370 |
| May 14, 2026 | 368,500.00 | 388,000.00 | 365,000.00 | 385,000.00 | 385,000.00 | 8.76% | 1,116,911 |
| May 13, 2026 | 352,000.00 | 379,000.00 | 327,000.00 | 354,000.00 | 354,000.00 | 3.51% | 1,391,758 |
| May 12, 2026 | 323,500.00 | 348,500.00 | 321,500.00 | 342,000.00 | 342,000.00 | 5.23% | 631,389 |
| May 11, 2026 | 337,000.00 | 337,000.00 | 323,000.00 | 325,000.00 | 325,000.00 | -4.55% | 407,754 |
| May 8, 2026 | 360,500.00 | 362,500.00 | 336,000.00 | 340,500.00 | 340,500.00 | -4.49% | 508,739 |
| May 7, 2026 | 360,500.00 | 369,000.00 | 356,500.00 | 356,500.00 | 356,500.00 | -1.93% | 276,735 |