AItheNutrigene Co., Ltd. (XKON:311960)
South Korea · Delayed Price · Currency is KRW 977.00
-23.00 (-2.30%)
At close: Nov 12, 2026
AItheNutrigene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,000.00 | 1,000.00 | 831.00 | 900.00 | 900.00 | -7.88% | 295 |
| Nov 12, 2026 | 901.00 | 994.00 | 850.00 | 977.00 | 977.00 | -2.30% | 267 |
| Nov 11, 2026 | 929.00 | 1,098.00 | 927.00 | 1,000.00 | 1,000.00 | -8.26% | 151 |
| Nov 10, 2026 | 1,021.00 | 1,200.00 | 1,020.00 | 1,090.00 | 1,090.00 | -9.09% | 135 |
| Nov 9, 2026 | 1,020.00 | 1,200.00 | 1,020.00 | 1,199.00 | 1,199.00 | - | 61 |
| Nov 6, 2026 | 1,201.00 | 1,300.00 | 1,110.00 | 1,199.00 | 1,199.00 | -8.12% | 1,528 |
| Nov 5, 2026 | 1,200.00 | 1,305.00 | 1,190.00 | 1,305.00 | 1,305.00 | -6.72% | 120 |
| Nov 4, 2026 | 1,301.00 | 1,400.00 | 1,105.00 | 1,399.00 | 1,399.00 | 7.62% | 164 |
| Nov 3, 2026 | 1,403.00 | 1,501.00 | 1,276.00 | 1,300.00 | 1,300.00 | -13.39% | 200 |
| Nov 2, 2026 | 1,699.00 | 1,700.00 | 1,500.00 | 1,501.00 | 1,501.00 | -1.18% | 24 |
| Oct 30, 2026 | 1,401.00 | 1,519.00 | 1,343.00 | 1,519.00 | 1,519.00 | -3.86% | 370 |
| Oct 29, 2026 | 1,501.00 | 1,580.00 | 1,400.00 | 1,580.00 | 1,580.00 | -3.66% | 107 |
| Oct 28, 2026 | 1,800.00 | 1,800.00 | 1,531.00 | 1,640.00 | 1,640.00 | -8.79% | 86 |
| Oct 27, 2026 | 1,799.00 | 1,800.00 | 1,615.00 | 1,798.00 | 1,798.00 | -5.32% | 57 |
| Oct 26, 2026 | 1,701.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | -0.05% | 21 |
| Oct 23, 2026 | 1,501.00 | 1,900.00 | 1,501.00 | 1,900.00 | 1,900.00 | 11.83% | 26 |
| Oct 22, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1 |
| Oct 21, 2026 | 1,600.00 | 1,699.00 | 1,401.00 | 1,699.00 | 1,699.00 | 9.61% | 27 |
| Oct 20, 2026 | 1,599.00 | 1,599.00 | 1,401.00 | 1,550.00 | 1,550.00 | 3.33% | 8 |
| Oct 19, 2026 | 1,500.00 | 1,599.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 65 |
| Oct 16, 2026 | 1,500.00 | 1,500.00 | 1,304.00 | 1,500.00 | 1,500.00 | - | 8 |
| Oct 15, 2026 | 1,401.00 | 1,500.00 | 1,360.00 | 1,500.00 | 1,500.00 | -6.25% | 50 |
| Oct 14, 2026 | 1,540.00 | 1,600.00 | 1,401.00 | 1,600.00 | 1,600.00 | 3.90% | 26 |
| Oct 13, 2026 | 1,401.00 | 1,600.00 | 1,401.00 | 1,540.00 | 1,540.00 | -3.75% | 22 |
| Oct 12, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | -5.83% | 15 |
| Oct 8, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 5.07% | 16 |
| Oct 7, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,617.00 | 1,617.00 | 1.06% | 33 |
| Oct 6, 2026 | 1,800.00 | 1,800.00 | 1,379.00 | 1,600.00 | 1,600.00 | -1.36% | 309 |
| Oct 2, 2026 | 1,898.00 | 1,899.00 | 1,622.00 | 1,622.00 | 1,622.00 | -14.59% | 183 |
| Oct 1, 2026 | 1,500.00 | 1,899.00 | 1,500.00 | 1,899.00 | 1,899.00 | 13.10% | 33 |
| Sep 30, 2026 | 1,700.00 | 1,789.00 | 1,430.00 | 1,679.00 | 1,679.00 | - | 649 |
| Sep 29, 2026 | 1,401.00 | 1,679.00 | 1,401.00 | 1,679.00 | 1,679.00 | 9.74% | 16 |
| Sep 28, 2026 | 1,400.00 | 1,530.00 | 1,400.00 | 1,530.00 | 1,530.00 | -2.55% | 3 |
| Sep 23, 2026 | 1,400.00 | 1,579.00 | 1,348.00 | 1,570.00 | 1,570.00 | -0.95% | 58 |
| Sep 22, 2026 | 1,400.00 | 1,587.00 | 1,400.00 | 1,585.00 | 1,585.00 | 13.38% | 29 |
| Sep 21, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1.30% | 10 |
| Sep 18, 2026 | 1,200.00 | 1,380.00 | 1,020.00 | 1,380.00 | 1,380.00 | 15.00% | 472 |
| Sep 17, 2026 | 1,290.00 | 1,300.00 | 1,044.00 | 1,200.00 | 1,200.00 | -2.28% | 780 |
| Sep 16, 2026 | 1,444.00 | 1,500.00 | 1,228.00 | 1,228.00 | 1,228.00 | -14.96% | 1,229 |
| Sep 15, 2026 | 1,700.00 | 1,700.00 | 1,444.00 | 1,444.00 | 1,444.00 | -14.96% | 4,437 |
| Sep 14, 2026 | 1,950.00 | 1,950.00 | 1,500.00 | 1,698.00 | 1,698.00 | - | 9 |
| Sep 11, 2026 | 1,525.00 | 1,699.00 | 1,525.00 | 1,698.00 | 1,698.00 | -5.09% | 18 |
| Sep 10, 2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,789.00 | 1,789.00 | 1.07% | 40 |
| Sep 9, 2026 | 1,799.00 | 1,799.00 | 1,530.00 | 1,770.00 | 1,770.00 | -1.39% | 1,058 |
| Sep 8, 2026 | 1,798.00 | 1,798.00 | 1,600.00 | 1,795.00 | 1,795.00 | 0.11% | 45 |
| Sep 7, 2026 | 1,500.00 | 1,793.00 | 1,500.00 | 1,793.00 | 1,793.00 | 5.47% | 31 |
| Sep 4, 2026 | 1,799.00 | 1,799.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.45% | 1,001 |
| Sep 3, 2026 | 1,799.00 | 1,799.00 | 1,549.00 | 1,798.00 | 1,798.00 | 0.11% | 44 |
| Sep 2, 2026 | 1,798.00 | 1,798.00 | 1,601.00 | 1,796.00 | 1,796.00 | -0.17% | 5 |
| Sep 1, 2026 | 1,799.00 | 1,799.00 | 1,603.00 | 1,799.00 | 1,799.00 | - | 19 |