AItheNutrigene Co., Ltd. (XKON:311960)
South Korea · Delayed Price · Currency is KRW 1,850.00
-230.00 (-11.06%)
At close: Feb 13, 2026
AItheNutrigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,000.00 | 2,000.00 | 1,770.00 | 1,850.00 | 1,850.00 | -11.06% | 134 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,080.00 | 2,080.00 | 4.00% | 54 |
| Feb 11, 2026 | 2,200.00 | 2,200.00 | 1,830.00 | 2,000.00 | 2,000.00 | -6.98% | 62 |
| Feb 10, 2026 | 2,100.00 | 2,295.00 | 1,940.00 | 2,150.00 | 2,150.00 | -5.70% | 318 |
| Feb 9, 2026 | 1,990.00 | 2,280.00 | 1,989.00 | 2,280.00 | 2,280.00 | 14.23% | 306 |
| Feb 6, 2026 | 1,700.00 | 2,000.00 | 1,700.00 | 1,996.00 | 1,996.00 | -0.20% | 39 |
| Feb 5, 2026 | 2,085.00 | 2,085.00 | 1,735.00 | 2,000.00 | 2,000.00 | -1.96% | 136 |
| Feb 4, 2026 | 2,095.00 | 2,095.00 | 1,900.00 | 2,040.00 | 2,040.00 | -1.21% | 21 |
| Feb 3, 2026 | 2,100.00 | 2,100.00 | 1,901.00 | 2,065.00 | 2,065.00 | -1.20% | 38 |
| Feb 2, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 2 |
| Jan 30, 2026 | 2,100.00 | 2,100.00 | 1,801.00 | 2,090.00 | 2,090.00 | -0.48% | 117 |
| Jan 29, 2026 | 2,190.00 | 2,190.00 | 1,830.00 | 2,100.00 | 2,100.00 | -2.33% | 192 |
| Jan 28, 2026 | 2,095.00 | 2,200.00 | 2,000.00 | 2,150.00 | 2,150.00 | 2.87% | 323 |
| Jan 27, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,090.00 | 2,090.00 | 0.24% | 3 |
| Jan 26, 2026 | 2,000.00 | 2,100.00 | 1,700.00 | 2,085.00 | 2,085.00 | 4.30% | 269 |
| Jan 23, 2026 | 2,095.00 | 2,095.00 | 1,770.00 | 1,999.00 | 1,999.00 | -3.89% | 78 |
| Jan 22, 2026 | 2,095.00 | 2,095.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.48% | 3 |
| Jan 21, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,070.00 | 2,070.00 | 3.50% | 25 |
| Jan 20, 2026 | 1,900.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | 5.82% | 42 |
| Jan 19, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 1,890.00 | -9.57% | 52 |
| Jan 16, 2026 | 1,700.00 | 2,090.00 | 1,656.00 | 2,090.00 | 2,090.00 | 7.29% | 181 |
| Jan 15, 2026 | 1,700.00 | 1,948.00 | 1,700.00 | 1,948.00 | 1,948.00 | 14.99% | 254 |
| Jan 14, 2026 | 1,699.00 | 1,940.00 | 1,600.00 | 1,694.00 | 1,694.00 | -0.06% | 751 |
| Jan 13, 2026 | 1,600.00 | 1,698.00 | 1,600.00 | 1,695.00 | 1,695.00 | - | 12 |
| Jan 12, 2026 | 1,698.00 | 1,698.00 | 1,443.00 | 1,695.00 | 1,695.00 | -0.12% | 160 |
| Jan 9, 2026 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 5 |
| Jan 8, 2026 | 1,698.00 | 1,698.00 | 1,511.00 | 1,697.00 | 1,697.00 | 6.06% | 23 |
| Jan 7, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | -5.72% | 13 |
| Jan 6, 2026 | 1,695.00 | 1,697.00 | 1,695.00 | 1,697.00 | 1,697.00 | 0.06% | 2 |
| Jan 5, 2026 | 1,500.00 | 1,698.00 | 1,444.00 | 1,696.00 | 1,696.00 | -0.12% | 65 |
| Jan 2, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - | 1 |
| Dec 30, 2025 | 1,689.00 | 1,700.00 | 1,505.00 | 1,698.00 | 1,698.00 | -0.06% | 57 |
| Dec 29, 2025 | 1,500.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | - | 4 |
| Dec 26, 2025 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | -0.06% | 2 |
| Dec 24, 2025 | 1,500.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | - | 5 |
| Dec 22, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 4 |
| Dec 19, 2025 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 0.06% | 2 |
| Dec 18, 2025 | 1,601.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | -2.91% | 13 |
| Dec 17, 2025 | 1,605.00 | 1,750.00 | 1,605.00 | 1,750.00 | 1,750.00 | 2.94% | 2 |
| Dec 16, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 4 |
| Dec 15, 2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | - | 112 |
| Dec 12, 2025 | 1,500.00 | 1,750.00 | 1,500.00 | 1,750.00 | 1,750.00 | 2.94% | 14 |
| Dec 11, 2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 22 |
| Dec 10, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Dec 9, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | - | 2 |
| Dec 8, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Dec 5, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.06% | 1 |
| Dec 4, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1.69% | 1 |
| Dec 3, 2025 | 1,601.00 | 1,720.00 | 1,600.00 | 1,720.00 | 1,720.00 | -0.58% | 5 |
| Dec 2, 2025 | 1,600.00 | 1,730.00 | 1,600.00 | 1,730.00 | 1,730.00 | -1.14% | 3 |