AItheNutrigene Co., Ltd. (XKON:311960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
-10.00 (-0.49%)
At close: Oct 2, 2025

AItheNutrigene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20251,900.002,095.001,900.002,050.002,050.00-0.49%137
Oct 1, 20252,385.002,385.001,766.002,060.002,060.00-0.72%106
Sep 30, 20251,902.002,095.001,901.002,075.002,075.00-3.71%39
Sep 29, 20252,195.002,195.001,900.002,155.002,155.00-1.15%138
Sep 26, 20252,000.002,195.001,900.002,180.002,180.003.81%54
Sep 25, 20252,000.002,195.001,900.002,100.002,100.00-3.89%751
Sep 24, 20252,200.002,200.002,000.002,185.002,185.00-0.23%11
Sep 23, 20252,195.002,195.002,005.002,190.002,190.000.46%6
Sep 22, 20252,185.002,185.002,000.002,180.002,180.00-0.23%159
Sep 19, 20252,200.002,300.002,000.002,185.002,185.004.30%38
Sep 18, 20252,100.002,100.001,801.002,095.002,095.00-0.24%139
Sep 17, 20252,100.002,200.001,810.002,100.002,100.000.72%119
Sep 16, 20252,095.002,095.001,900.002,085.002,085.004.25%38
Sep 15, 20252,095.002,100.001,803.002,000.002,000.00-4.76%178
Sep 12, 20252,100.002,300.001,800.002,100.002,100.000.72%194
Sep 11, 20251,999.002,085.001,700.002,085.002,085.004.51%1,237
Sep 10, 20251,900.001,999.001,700.001,995.001,995.005.06%133
Sep 9, 20251,998.001,998.001,661.001,899.001,899.00-2.81%112
Sep 8, 20251,800.001,955.001,501.001,954.001,954.0014.94%361
Sep 5, 20251,599.001,836.001,400.001,700.001,700.006.45%467
Sep 4, 20251,442.001,599.001,300.001,597.001,597.0010.75%493
Sep 3, 20251,500.001,699.001,441.001,442.001,442.00-14.62%1,253
Sep 2, 20251,500.001,699.001,435.001,689.001,689.000.06%309
Sep 1, 20251,501.001,700.001,500.001,688.001,688.000.06%98
Aug 29, 20251,500.001,697.001,453.001,687.001,687.00-0.06%64
Aug 28, 20251,500.001,689.001,500.001,688.001,688.00-0.06%116
Aug 27, 20251,501.001,700.001,501.001,689.001,689.00-0.41%312
Aug 26, 20251,500.001,800.001,451.001,696.001,696.000.47%413
Aug 25, 20251,700.001,700.001,500.001,688.001,688.000.12%224
Aug 22, 20251,600.001,700.001,400.001,686.001,686.0011.51%137
Aug 21, 20251,700.001,860.001,512.001,512.001,512.00-14.96%504
Aug 20, 20252,000.002,000.001,682.001,778.001,778.00-10.11%6,994
Aug 19, 20251,999.001,999.001,700.001,978.001,978.004.11%2,826
Aug 18, 20252,000.002,190.001,855.001,900.001,900.00-12.84%3,408
Aug 14, 20252,105.002,180.002,000.002,180.002,180.00-0.46%55
Aug 13, 20252,100.002,270.001,950.002,190.002,190.00-3.74%364
Aug 12, 20252,100.002,300.002,100.002,275.002,275.000.89%15
Aug 11, 20252,290.002,290.002,100.002,255.002,255.002.73%6
Aug 8, 20252,110.002,300.002,005.002,195.002,195.00-4.57%1,168
Aug 7, 20252,400.002,400.002,100.002,300.002,300.00-2.54%534
Aug 6, 20252,400.002,400.002,200.002,360.002,360.00-31
Aug 5, 20252,200.002,385.002,200.002,360.002,360.00-1.26%6
Aug 4, 20252,200.002,400.002,200.002,390.002,390.00-0.21%7
Aug 1, 20252,200.002,500.002,045.002,395.002,395.00-0.21%1,220
Jul 31, 20252,300.002,500.002,200.002,400.002,400.004.58%396
Jul 30, 20252,400.002,650.002,210.002,295.002,295.00-4.18%593
Jul 29, 20252,200.002,695.002,200.002,395.002,395.00-218
Jul 28, 20252,200.002,400.002,200.002,395.002,395.00-83
Jul 25, 20252,395.002,600.002,200.002,395.002,395.000.63%549
Jul 24, 20252,600.002,600.002,200.002,380.002,380.00-6.30%88