Skip to main content
logo
AItheNutrigene Co., Ltd. (XKON:311960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
-5.00 (-0.21%)
Last updated: Aug 4, 2025

AItheNutrigene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,200.002,500.002,045.002,395.00--0.21%1,220
Jul 31, 20252,300.002,500.002,200.002,400.00-4.58%396
Jul 30, 20252,400.002,650.002,210.002,295.00--4.18%593
Jul 29, 20252,200.002,695.002,200.002,395.00--218
Jul 28, 20252,200.002,400.002,200.002,395.00--83
Jul 25, 20252,395.002,600.002,200.002,395.00-0.63%549
Jul 24, 20252,600.002,600.002,200.002,380.00--6.30%88
Jul 23, 20252,400.002,700.002,100.002,540.00-6.05%728
Jul 22, 20252,300.002,545.001,933.002,395.00-6.44%800
Jul 21, 20252,300.002,300.001,962.002,250.00--1.96%81
Jul 18, 20252,300.002,300.002,000.002,295.00-4.32%33
Jul 17, 20252,195.002,405.002,100.002,200.00-2.33%324
Jul 16, 20252,095.002,300.001,914.002,150.00-5.39%2,929
Jul 15, 20252,395.002,395.002,040.002,040.00--14.82%5,602
Jul 14, 20252,690.002,700.002,210.002,395.00--7.71%5,073
Jul 11, 20253,100.003,100.002,595.002,595.00--14.92%601
Jul 10, 20253,080.003,200.002,630.003,050.00--1.29%560
Jul 9, 20253,100.003,100.002,900.003,090.00-3.17%11
Jul 8, 20253,100.003,200.002,900.002,995.00--3.39%75
Jul 7, 20253,100.003,100.003,100.003,100.00-0.16%5
Jul 4, 20252,900.003,095.002,800.003,095.00-3.17%44
Jul 3, 20253,000.003,270.002,810.003,000.00--8.95%2,095
Jul 2, 20253,000.003,300.002,800.003,295.00-0.15%1,406
Jul 1, 20253,300.003,300.002,900.003,290.00-1.70%183
Jun 30, 20253,200.003,300.003,000.003,235.00-1.09%64
Jun 27, 20252,700.003,225.002,700.003,200.00-14.08%510
Jun 26, 20252,500.002,810.002,205.002,805.00-12.42%1,120
Jun 25, 20252,600.002,600.002,205.002,495.00-0.20%663
Jun 24, 20252,500.002,500.002,300.002,490.00-0.40%362
Jun 23, 20252,500.002,500.002,045.002,480.00-3.12%1,427
Jun 20, 20252,500.002,500.002,145.002,405.00--3.80%1,208
Jun 19, 20252,400.002,500.002,015.002,500.00-10.62%134
Jun 18, 20252,200.002,290.002,000.002,260.00-2.96%658
Jun 17, 20252,390.002,395.002,100.002,195.00--8.54%2,920
Jun 16, 20252,590.002,590.002,200.002,400.00--7.16%360
Jun 13, 20252,280.002,620.002,005.002,585.00-13.38%848
Jun 12, 20252,300.002,500.001,930.002,280.00-0.66%5,259
Jun 11, 20252,110.002,300.002,110.002,265.00--0.88%36
Jun 10, 20252,300.002,300.001,955.002,285.00-0.44%2,231
Jun 9, 20252,600.002,600.002,205.002,275.00--12.16%4,160
Jun 5, 20252,715.003,100.002,455.002,590.00--10.23%7,072
Jun 4, 20253,195.003,195.002,700.002,885.00--9.13%3,133
Jun 2, 20253,105.003,395.002,905.003,175.00--6.48%681
May 30, 20253,295.003,765.003,000.003,395.00-3.66%885
May 29, 20253,200.003,400.002,900.003,275.00-0.46%1,246
May 28, 20252,655.003,490.002,655.003,260.00-5.16%432
May 27, 20253,400.003,400.003,000.003,100.00--8.28%1,792
May 26, 20253,000.003,500.003,000.003,380.00-5.79%48
May 23, 20252,900.003,495.002,900.003,195.00-3.40%309
May 22, 20253,400.003,400.002,795.003,090.00--5.79%197