AItheNutrigene Co., Ltd. (XKON:311960)
South Korea · Delayed Price · Currency is KRW 1,787.00
+7.00 (0.39%)
At close: May 29, 2026
AItheNutrigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,602.00 | 1,798.00 | 1,600.00 | 1,787.00 | 1,787.00 | 0.39% | 35 |
| May 28, 2026 | 1,600.00 | 1,798.00 | 1,532.00 | 1,780.00 | 1,780.00 | -0.78% | 74 |
| May 27, 2026 | 1,790.00 | 1,798.00 | 1,522.00 | 1,794.00 | 1,794.00 | 0.22% | 98 |
| May 26, 2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,790.00 | 1,790.00 | -0.50% | 29 |
| May 22, 2026 | 1,900.00 | 1,999.00 | 1,700.00 | 1,799.00 | 1,799.00 | -10.05% | 254 |
| May 21, 2026 | 1,899.00 | 2,000.00 | 1,530.00 | 2,000.00 | 2,000.00 | 11.11% | 435 |
| May 20, 2026 | 1,600.00 | 1,800.00 | 1,445.00 | 1,800.00 | 1,800.00 | 5.88% | 340 |
| May 19, 2026 | 1,301.00 | 1,700.00 | 1,301.00 | 1,700.00 | 1,700.00 | 14.09% | 172 |
| May 18, 2026 | 1,360.00 | 1,500.00 | 1,360.00 | 1,490.00 | 1,490.00 | -6.47% | 16 |
| May 15, 2026 | 1,434.00 | 1,599.00 | 1,433.00 | 1,593.00 | 1,593.00 | -5.46% | 364 |
| May 14, 2026 | 1,566.00 | 1,797.00 | 1,350.00 | 1,685.00 | 1,685.00 | 6.11% | 363 |
| May 13, 2026 | 1,400.00 | 1,600.00 | 1,300.00 | 1,588.00 | 1,588.00 | 9.52% | 323 |
| May 12, 2026 | 1,700.00 | 1,785.00 | 1,445.00 | 1,450.00 | 1,450.00 | -14.71% | 269 |
| May 11, 2026 | 1,800.00 | 1,993.00 | 1,615.00 | 1,700.00 | 1,700.00 | -10.53% | 106 |
| May 8, 2026 | 1,996.00 | 1,999.00 | 1,697.00 | 1,900.00 | 1,900.00 | -4.81% | 107 |
| May 7, 2026 | 1,800.00 | 1,996.00 | 1,701.00 | 1,996.00 | 1,996.00 | 2.36% | 65 |
| May 6, 2026 | 2,300.00 | 2,300.00 | 1,785.00 | 1,950.00 | 1,950.00 | -7.14% | 794 |
| May 4, 2026 | 2,085.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | 0.24% | 106 |
| Apr 30, 2026 | 2,095.00 | 2,095.00 | 1,875.00 | 2,095.00 | 2,095.00 | -4.99% | 67 |
| Apr 29, 2026 | 1,785.00 | 2,400.00 | 1,785.00 | 2,205.00 | 2,205.00 | 5.25% | 1,403 |
| Apr 28, 2026 | 1,900.00 | 2,095.00 | 1,785.00 | 2,095.00 | 2,095.00 | -0.24% | 144 |
| Apr 27, 2026 | 2,000.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | 5.00% | 172 |
| Apr 24, 2026 | 1,999.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | - | 16 |
| Apr 23, 2026 | 2,100.00 | 2,100.00 | 1,801.00 | 2,000.00 | 2,000.00 | -4.53% | 22 |
| Apr 22, 2026 | 1,900.00 | 2,100.00 | 1,900.00 | 2,095.00 | 2,095.00 | 4.75% | 52 |
| Apr 21, 2026 | 1,900.00 | 2,185.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 42 |
| Apr 20, 2026 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.09% | 7 |
| Apr 17, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,090.00 | 2,090.00 | 4.50% | 27 |
| Apr 16, 2026 | 1,850.00 | 2,100.00 | 1,850.00 | 2,000.00 | 2,000.00 | 9.29% | 198 |
| Apr 15, 2026 | 1,598.00 | 1,838.00 | 1,360.00 | 1,830.00 | 1,830.00 | 14.45% | 362 |
| Apr 14, 2026 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | - | 3 |
| Apr 13, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,599.00 | 1,599.00 | -5.89% | 235 |
| Apr 10, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 2 |
| Apr 9, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | - | 8 |
| Apr 8, 2026 | 1,354.00 | 1,699.00 | 1,354.00 | 1,699.00 | 1,699.00 | 6.86% | 67 |
| Apr 7, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,590.00 | 1,590.00 | -6.42% | 298 |
| Apr 6, 2026 | 1,501.00 | 1,699.00 | 1,501.00 | 1,699.00 | 1,699.00 | - | 2 |
| Apr 3, 2026 | 1,557.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | - | 230 |
| Apr 2, 2026 | 1,700.00 | 1,700.00 | 1,446.00 | 1,699.00 | 1,699.00 | -0.06% | 1,263 |
| Apr 1, 2026 | 1,700.00 | 1,700.00 | 1,601.00 | 1,700.00 | 1,700.00 | 0.29% | 151 |
| Mar 31, 2026 | 1,699.00 | 1,699.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.18% | 2 |
| Mar 30, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,698.00 | 1,698.00 | 5.47% | 459 |
| Mar 27, 2026 | 1,600.00 | 1,668.00 | 1,600.00 | 1,610.00 | 1,610.00 | 10.96% | 266 |
| Mar 26, 2026 | 1,500.00 | 1,690.00 | 1,445.00 | 1,451.00 | 1,451.00 | -14.60% | 127 |
| Mar 25, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | 13.27% | 55 |
| Mar 24, 2026 | 1,400.00 | 1,689.00 | 1,400.00 | 1,500.00 | 1,500.00 | 0.07% | 45 |
| Mar 23, 2026 | 1,400.00 | 1,500.00 | 1,361.00 | 1,499.00 | 1,499.00 | -6.31% | 224 |
| Mar 20, 2026 | 1,400.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 14.37% | 43 |
| Mar 19, 2026 | 1,400.00 | 1,499.00 | 1,200.00 | 1,399.00 | 1,399.00 | -0.07% | 946 |
| Mar 18, 2026 | 1,399.00 | 1,600.00 | 1,210.00 | 1,400.00 | 1,400.00 | - | 441 |