Skip to main content
logo
ALTEOGEN Inc. (KOSDAQ:196170)
South Korea flag South Korea · Delayed Price · Currency is KRW
320,000
+8,500 (2.73%)
Aug 28, 2026, 3:30 PM KST

ALTEOGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026308,500.00324,500.00305,000.00320,000.00320,000.002.73%615,333
Aug 27, 2026306,000.00317,500.00303,500.00311,500.00311,500.00-368,961
Aug 26, 2026305,000.00320,000.00296,500.00311,500.00311,500.001.96%770,565
Aug 25, 2026310,500.00313,500.00298,500.00305,500.00305,500.00-4.68%318,030
Aug 24, 2026319,000.00324,500.00314,000.00320,500.00320,500.000.16%376,465
Aug 21, 2026325,000.00328,000.00310,000.00320,000.00320,000.00-5.74%490,983
Aug 20, 2026333,000.00344,000.00322,000.00339,500.00339,500.0011.86%1,019,594
Aug 19, 2026295,500.00309,500.00288,000.00303,500.00303,500.001.85%360,184
Aug 18, 2026310,500.00315,000.00295,500.00298,000.00298,000.00-5.10%456,936
Aug 14, 2026317,000.00326,500.00310,000.00314,000.00314,000.00-1.10%375,775
Aug 13, 2026317,500.00322,500.00310,000.00317,500.00317,500.00-664,330
Aug 12, 2026322,500.00325,000.00310,500.00317,500.00317,500.00-3.05%454,335
Aug 11, 2026343,000.00350,000.00320,000.00327,500.00327,500.00-5.89%745,854
Aug 10, 2026316,000.00356,000.00313,000.00348,000.00348,000.0014.10%1,033,262
Aug 7, 2026290,000.00305,000.00283,000.00305,000.00305,000.003.92%495,569
Aug 6, 2026284,000.00308,000.00272,000.00293,500.00293,500.005.96%764,630
Aug 5, 2026289,500.00290,000.00271,000.00277,000.00277,000.003.78%637,092
Aug 4, 2026243,076.92269,230.77243,076.92266,923.08266,923.089.29%743,563
Aug 3, 2026233,076.92248,461.54231,923.08244,230.77244,230.772.92%392,174
Jul 31, 2026223,076.92241,153.85217,692.31237,307.69237,307.6910.38%455,415
Jul 30, 2026210,384.62227,692.31210,384.62215,000.00215,000.00-1.06%426,313
Jul 29, 2026230,384.62232,307.69205,000.00217,307.69217,307.69-4.72%628,937
Jul 28, 2026235,000.00245,000.00221,153.85228,076.92228,076.92-4.97%400,389
Jul 27, 2026237,692.31247,692.31229,230.77240,000.00240,000.003.83%429,700
Jul 24, 2026228,846.15243,846.15227,692.31231,153.85231,153.85-1.96%491,621
Jul 23, 2026207,307.69236,153.85206,923.08235,769.23235,769.2314.37%723,874
Jul 22, 2026213,461.54218,076.92205,769.23206,153.85206,153.85-1.83%379,928
Jul 21, 2026201,538.46212,307.69198,076.92210,000.00210,000.001.30%405,564
Jul 20, 2026216,153.85218,076.92205,769.23207,307.69207,307.69-2.53%511,310
Jul 16, 2026214,615.39221,923.08210,769.23212,692.31212,692.31-4.16%406,140
Jul 15, 2026222,692.31227,307.69209,230.77221,923.08221,923.083.22%902,467
Jul 14, 2026233,846.15239,230.77194,615.39215,000.00215,000.00-11.69%1,720,073
Jul 13, 2026252,692.31264,615.39241,538.46243,461.54243,461.54-2.31%555,293
Jul 10, 2026230,769.23255,384.62229,615.39249,230.77249,230.778.00%690,840
Jul 9, 2026239,230.77246,153.85230,769.23230,769.23230,769.23-4.31%628,917
Jul 8, 2026254,230.77258,846.15236,538.46241,153.85241,153.85-7.11%588,677
Jul 7, 2026253,846.15266,153.85250,769.23259,615.39259,615.381.96%462,266
Jul 6, 2026262,307.69262,692.31250,000.00254,615.39254,615.38-3.07%345,851
Jul 3, 2026273,846.15276,153.85254,615.39262,692.31262,692.31-2.84%571,345
Jul 2, 2026277,692.31283,461.54268,461.54270,384.62270,384.62-1.82%510,844
Jul 1, 2026282,307.69293,461.54273,461.54275,384.62275,384.62-0.83%571,829
Jun 30, 2026284,230.77286,153.85272,307.69277,692.31277,692.31-3.22%561,992
Jun 29, 2026270,769.23296,538.46270,769.23286,923.08286,923.088.59%892,198
Jun 26, 2026290,000.00290,384.62263,076.92264,230.77264,230.77-8.40%733,463
Jun 25, 2026283,076.92305,769.23280,769.23288,461.54288,461.540.94%1,124,376
Jun 24, 2026257,692.31288,846.15255,000.00285,769.23285,769.2311.56%1,062,721
Jun 23, 2026268,846.15279,230.77255,384.62256,153.85256,153.85-4.99%574,427
Jun 22, 2026268,846.15271,153.85260,000.00269,615.39269,615.38-0.85%352,659
Jun 19, 2026282,307.69291,153.85265,384.62271,923.08271,923.08-4.33%751,689
Jun 18, 2026284,615.39292,692.31282,307.69284,230.77284,230.77-0.94%545,432