AItheNutrigene Co., Ltd. (XKON:311960)
South Korea · Delayed Price · Currency is KRW 1,679.00
-20.00 (-1.18%)
At close: Oct 24, 2025
AItheNutrigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,599.00 | 1,599.00 | 1,303.00 | 1,588.00 | 1,588.00 | 5.87% | 182 |
| Oct 27, 2025 | 1,500.00 | 1,700.00 | 1,428.00 | 1,500.00 | 1,500.00 | -10.66% | 135 |
| Oct 24, 2025 | 1,698.00 | 1,699.00 | 1,448.00 | 1,679.00 | 1,679.00 | -1.18% | 78 |
| Oct 23, 2025 | 1,411.00 | 1,800.00 | 1,411.00 | 1,699.00 | 1,699.00 | 3.03% | 181 |
| Oct 22, 2025 | 1,501.00 | 1,689.00 | 1,436.00 | 1,649.00 | 1,649.00 | -2.37% | 316 |
| Oct 21, 2025 | 1,505.00 | 1,689.00 | 1,505.00 | 1,689.00 | 1,689.00 | -0.06% | 101 |
| Oct 20, 2025 | 1,900.00 | 1,900.00 | 1,615.00 | 1,690.00 | 1,690.00 | -11.01% | 395 |
| Oct 17, 2025 | 1,702.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | - | 196 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | - | 130 |
| Oct 15, 2025 | 1,700.00 | 1,899.00 | 1,620.00 | 1,899.00 | 1,899.00 | - | 514 |
| Oct 14, 2025 | 1,705.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | -0.05% | 484 |
| Oct 13, 2025 | 1,701.00 | 1,900.00 | 1,701.00 | 1,900.00 | 1,900.00 | - | 8 |
| Oct 10, 2025 | 1,900.00 | 2,095.00 | 1,745.00 | 1,900.00 | 1,900.00 | -7.32% | 504 |
| Oct 2, 2025 | 1,900.00 | 2,095.00 | 1,900.00 | 2,050.00 | 2,050.00 | -0.49% | 137 |
| Oct 1, 2025 | 2,385.00 | 2,385.00 | 1,766.00 | 2,060.00 | 2,060.00 | -0.72% | 106 |
| Sep 30, 2025 | 1,902.00 | 2,095.00 | 1,901.00 | 2,075.00 | 2,075.00 | -3.71% | 39 |
| Sep 29, 2025 | 2,195.00 | 2,195.00 | 1,900.00 | 2,155.00 | 2,155.00 | -1.15% | 138 |
| Sep 26, 2025 | 2,000.00 | 2,195.00 | 1,900.00 | 2,180.00 | 2,180.00 | 3.81% | 54 |
| Sep 25, 2025 | 2,000.00 | 2,195.00 | 1,900.00 | 2,100.00 | 2,100.00 | -3.89% | 751 |
| Sep 24, 2025 | 2,200.00 | 2,200.00 | 2,000.00 | 2,185.00 | 2,185.00 | -0.23% | 11 |
| Sep 23, 2025 | 2,195.00 | 2,195.00 | 2,005.00 | 2,190.00 | 2,190.00 | 0.46% | 6 |
| Sep 22, 2025 | 2,185.00 | 2,185.00 | 2,000.00 | 2,180.00 | 2,180.00 | -0.23% | 159 |
| Sep 19, 2025 | 2,200.00 | 2,300.00 | 2,000.00 | 2,185.00 | 2,185.00 | 4.30% | 38 |
| Sep 18, 2025 | 2,100.00 | 2,100.00 | 1,801.00 | 2,095.00 | 2,095.00 | -0.24% | 139 |
| Sep 17, 2025 | 2,100.00 | 2,200.00 | 1,810.00 | 2,100.00 | 2,100.00 | 0.72% | 119 |
| Sep 16, 2025 | 2,095.00 | 2,095.00 | 1,900.00 | 2,085.00 | 2,085.00 | 4.25% | 38 |
| Sep 15, 2025 | 2,095.00 | 2,100.00 | 1,803.00 | 2,000.00 | 2,000.00 | -4.76% | 178 |
| Sep 12, 2025 | 2,100.00 | 2,300.00 | 1,800.00 | 2,100.00 | 2,100.00 | 0.72% | 194 |
| Sep 11, 2025 | 1,999.00 | 2,085.00 | 1,700.00 | 2,085.00 | 2,085.00 | 4.51% | 1,237 |
| Sep 10, 2025 | 1,900.00 | 1,999.00 | 1,700.00 | 1,995.00 | 1,995.00 | 5.06% | 133 |
| Sep 9, 2025 | 1,998.00 | 1,998.00 | 1,661.00 | 1,899.00 | 1,899.00 | -2.81% | 112 |
| Sep 8, 2025 | 1,800.00 | 1,955.00 | 1,501.00 | 1,954.00 | 1,954.00 | 14.94% | 361 |
| Sep 5, 2025 | 1,599.00 | 1,836.00 | 1,400.00 | 1,700.00 | 1,700.00 | 6.45% | 467 |
| Sep 4, 2025 | 1,442.00 | 1,599.00 | 1,300.00 | 1,597.00 | 1,597.00 | 10.75% | 493 |
| Sep 3, 2025 | 1,500.00 | 1,699.00 | 1,441.00 | 1,442.00 | 1,442.00 | -14.62% | 1,253 |
| Sep 2, 2025 | 1,500.00 | 1,699.00 | 1,435.00 | 1,689.00 | 1,689.00 | 0.06% | 309 |
| Sep 1, 2025 | 1,501.00 | 1,700.00 | 1,500.00 | 1,688.00 | 1,688.00 | 0.06% | 98 |
| Aug 29, 2025 | 1,500.00 | 1,697.00 | 1,453.00 | 1,687.00 | 1,687.00 | -0.06% | 64 |
| Aug 28, 2025 | 1,500.00 | 1,689.00 | 1,500.00 | 1,688.00 | 1,688.00 | -0.06% | 116 |
| Aug 27, 2025 | 1,501.00 | 1,700.00 | 1,501.00 | 1,689.00 | 1,689.00 | -0.41% | 312 |
| Aug 26, 2025 | 1,500.00 | 1,800.00 | 1,451.00 | 1,696.00 | 1,696.00 | 0.47% | 413 |
| Aug 25, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,688.00 | 1,688.00 | 0.12% | 224 |
| Aug 22, 2025 | 1,600.00 | 1,700.00 | 1,400.00 | 1,686.00 | 1,686.00 | 11.51% | 137 |
| Aug 21, 2025 | 1,700.00 | 1,860.00 | 1,512.00 | 1,512.00 | 1,512.00 | -14.96% | 504 |
| Aug 20, 2025 | 2,000.00 | 2,000.00 | 1,682.00 | 1,778.00 | 1,778.00 | -10.11% | 6,994 |
| Aug 19, 2025 | 1,999.00 | 1,999.00 | 1,700.00 | 1,978.00 | 1,978.00 | 4.11% | 2,826 |
| Aug 18, 2025 | 2,000.00 | 2,190.00 | 1,855.00 | 1,900.00 | 1,900.00 | -12.84% | 3,408 |
| Aug 14, 2025 | 2,105.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,180.00 | -0.46% | 55 |
| Aug 13, 2025 | 2,100.00 | 2,270.00 | 1,950.00 | 2,190.00 | 2,190.00 | -3.74% | 364 |
| Aug 12, 2025 | 2,100.00 | 2,300.00 | 2,100.00 | 2,275.00 | 2,275.00 | 0.89% | 15 |