AItheNutrigene Co., Ltd. (XKON:311960)
South Korea · Delayed Price · Currency is KRW 1,508.00
-188.00 (-11.08%)
At close: Aug 27, 2025, 3:30 PM KST
AItheNutrigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,500.00 | 1,699.00 | 1,441.00 | 1,442.00 | - | -14.62% | 1,253 |
| Sep 2, 2025 | 1,500.00 | 1,699.00 | 1,435.00 | 1,689.00 | - | 0.06% | 309 |
| Sep 1, 2025 | 1,501.00 | 1,700.00 | 1,500.00 | 1,688.00 | - | 0.06% | 98 |
| Aug 29, 2025 | 1,500.00 | 1,697.00 | 1,453.00 | 1,687.00 | - | -0.06% | 64 |
| Aug 28, 2025 | 1,500.00 | 1,689.00 | 1,500.00 | 1,688.00 | - | -0.06% | 116 |
| Aug 27, 2025 | 1,501.00 | 1,700.00 | 1,501.00 | 1,689.00 | - | -0.41% | 312 |
| Aug 26, 2025 | 1,500.00 | 1,800.00 | 1,451.00 | 1,696.00 | - | 0.47% | 413 |
| Aug 25, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,688.00 | - | 0.12% | 224 |
| Aug 22, 2025 | 1,600.00 | 1,700.00 | 1,400.00 | 1,686.00 | - | 11.51% | 137 |
| Aug 21, 2025 | 1,700.00 | 1,860.00 | 1,512.00 | 1,512.00 | - | -14.96% | 504 |
| Aug 20, 2025 | 2,000.00 | 2,000.00 | 1,682.00 | 1,778.00 | - | -10.11% | 6,994 |
| Aug 19, 2025 | 1,999.00 | 1,999.00 | 1,700.00 | 1,978.00 | - | 4.11% | 2,826 |
| Aug 18, 2025 | 2,000.00 | 2,190.00 | 1,855.00 | 1,900.00 | - | -12.84% | 3,408 |
| Aug 14, 2025 | 2,105.00 | 2,180.00 | 2,000.00 | 2,180.00 | - | -0.46% | 55 |
| Aug 13, 2025 | 2,100.00 | 2,270.00 | 1,950.00 | 2,190.00 | - | -3.74% | 364 |
| Aug 12, 2025 | 2,100.00 | 2,300.00 | 2,100.00 | 2,275.00 | - | 0.89% | 15 |
| Aug 11, 2025 | 2,290.00 | 2,290.00 | 2,100.00 | 2,255.00 | - | 2.73% | 6 |
| Aug 8, 2025 | 2,110.00 | 2,300.00 | 2,005.00 | 2,195.00 | - | -4.57% | 1,168 |
| Aug 7, 2025 | 2,400.00 | 2,400.00 | 2,100.00 | 2,300.00 | - | -2.54% | 534 |
| Aug 6, 2025 | 2,400.00 | 2,400.00 | 2,200.00 | 2,360.00 | - | - | 31 |
| Aug 5, 2025 | 2,200.00 | 2,385.00 | 2,200.00 | 2,360.00 | - | -1.26% | 6 |
| Aug 4, 2025 | 2,200.00 | 2,400.00 | 2,200.00 | 2,390.00 | - | -0.21% | 7 |
| Aug 1, 2025 | 2,200.00 | 2,500.00 | 2,045.00 | 2,395.00 | - | -0.21% | 1,220 |
| Jul 31, 2025 | 2,300.00 | 2,500.00 | 2,200.00 | 2,400.00 | - | 4.58% | 396 |
| Jul 30, 2025 | 2,400.00 | 2,650.00 | 2,210.00 | 2,295.00 | - | -4.18% | 593 |
| Jul 29, 2025 | 2,200.00 | 2,695.00 | 2,200.00 | 2,395.00 | - | - | 218 |
| Jul 28, 2025 | 2,200.00 | 2,400.00 | 2,200.00 | 2,395.00 | - | - | 83 |
| Jul 25, 2025 | 2,395.00 | 2,600.00 | 2,200.00 | 2,395.00 | - | 0.63% | 549 |
| Jul 24, 2025 | 2,600.00 | 2,600.00 | 2,200.00 | 2,380.00 | - | -6.30% | 88 |
| Jul 23, 2025 | 2,400.00 | 2,700.00 | 2,100.00 | 2,540.00 | - | 6.05% | 728 |
| Jul 22, 2025 | 2,300.00 | 2,545.00 | 1,933.00 | 2,395.00 | - | 6.44% | 800 |
| Jul 21, 2025 | 2,300.00 | 2,300.00 | 1,962.00 | 2,250.00 | - | -1.96% | 81 |
| Jul 18, 2025 | 2,300.00 | 2,300.00 | 2,000.00 | 2,295.00 | - | 4.32% | 33 |
| Jul 17, 2025 | 2,195.00 | 2,405.00 | 2,100.00 | 2,200.00 | - | 2.33% | 324 |
| Jul 16, 2025 | 2,095.00 | 2,300.00 | 1,914.00 | 2,150.00 | - | 5.39% | 2,929 |
| Jul 15, 2025 | 2,395.00 | 2,395.00 | 2,040.00 | 2,040.00 | - | -14.82% | 5,602 |
| Jul 14, 2025 | 2,690.00 | 2,700.00 | 2,210.00 | 2,395.00 | - | -7.71% | 5,073 |
| Jul 11, 2025 | 3,100.00 | 3,100.00 | 2,595.00 | 2,595.00 | - | -14.92% | 601 |
| Jul 10, 2025 | 3,080.00 | 3,200.00 | 2,630.00 | 3,050.00 | - | -1.29% | 560 |
| Jul 9, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,090.00 | - | 3.17% | 11 |
| Jul 8, 2025 | 3,100.00 | 3,200.00 | 2,900.00 | 2,995.00 | - | -3.39% | 75 |
| Jul 7, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 0.16% | 5 |
| Jul 4, 2025 | 2,900.00 | 3,095.00 | 2,800.00 | 3,095.00 | - | 3.17% | 44 |
| Jul 3, 2025 | 3,000.00 | 3,270.00 | 2,810.00 | 3,000.00 | - | -8.95% | 2,095 |
| Jul 2, 2025 | 3,000.00 | 3,300.00 | 2,800.00 | 3,295.00 | - | 0.15% | 1,406 |
| Jul 1, 2025 | 3,300.00 | 3,300.00 | 2,900.00 | 3,290.00 | - | 1.70% | 183 |
| Jun 30, 2025 | 3,200.00 | 3,300.00 | 3,000.00 | 3,235.00 | - | 1.09% | 64 |
| Jun 27, 2025 | 2,700.00 | 3,225.00 | 2,700.00 | 3,200.00 | - | 14.08% | 510 |
| Jun 26, 2025 | 2,500.00 | 2,810.00 | 2,205.00 | 2,805.00 | - | 12.42% | 1,120 |
| Jun 25, 2025 | 2,600.00 | 2,600.00 | 2,205.00 | 2,495.00 | - | 0.20% | 663 |