AItheNutrigene Co., Ltd. (XKON:311960)
South Korea · Delayed Price · Currency is KRW 1,622.00
-277.00 (-14.59%)
At close: Oct 2, 2026
AItheNutrigene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 1 |
| Aug 28, 2026 | 1,700.00 | 1,799.00 | 1,601.00 | 1,799.00 | 1,799.00 | 5.89% | 53 |
| Aug 27, 2026 | 1,698.00 | 1,699.00 | 1,698.00 | 1,699.00 | 1,699.00 | 13.19% | 2 |
| Aug 26, 2026 | 1,700.00 | 1,799.00 | 1,501.00 | 1,501.00 | 1,501.00 | -9.58% | 31 |
| Aug 25, 2026 | 1,601.00 | 1,798.00 | 1,530.00 | 1,660.00 | 1,660.00 | -7.68% | 77 |
| Aug 24, 2026 | 1,601.00 | 1,798.00 | 1,601.00 | 1,798.00 | 1,798.00 | 0.11% | 4 |
| Aug 21, 2026 | 1,606.00 | 1,796.00 | 1,606.00 | 1,796.00 | 1,796.00 | -0.17% | 2 |
| Aug 20, 2026 | 1,800.00 | 1,800.00 | 1,601.00 | 1,799.00 | 1,799.00 | - | 33 |
| Aug 19, 2026 | 1,800.00 | 1,800.00 | 1,603.00 | 1,799.00 | 1,799.00 | - | 20 |
| Aug 18, 2026 | 1,899.00 | 1,899.00 | 1,611.00 | 1,799.00 | 1,799.00 | -4.56% | 283 |
| Aug 14, 2026 | 1,801.00 | 1,998.00 | 1,700.00 | 1,885.00 | 1,885.00 | -5.66% | 199 |
| Aug 13, 2026 | 1,801.00 | 2,000.00 | 1,801.00 | 1,998.00 | 1,998.00 | 0.05% | 46 |
| Aug 12, 2026 | 1,999.00 | 1,999.00 | 1,801.00 | 1,997.00 | 1,997.00 | -0.05% | 7 |
| Aug 11, 2026 | 1,998.00 | 1,998.00 | 1,804.00 | 1,998.00 | 1,998.00 | -0.05% | 7 |
| Aug 10, 2026 | 2,000.00 | 2,000.00 | 1,802.00 | 1,999.00 | 1,999.00 | - | 13 |
| Aug 7, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,999.00 | 1,999.00 | 0.05% | 71 |
| Aug 6, 2026 | 2,000.00 | 2,080.00 | 1,803.00 | 1,998.00 | 1,998.00 | -2.77% | 145 |
| Aug 5, 2026 | 2,100.00 | 2,100.00 | 1,801.00 | 2,055.00 | 2,055.00 | 2.75% | 72 |
| Aug 4, 2026 | 2,000.00 | 2,000.00 | 1,803.00 | 2,000.00 | 2,000.00 | 5.26% | 8 |
| Aug 3, 2026 | 2,090.00 | 2,090.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.05% | 16 |
| Jul 31, 2026 | 2,000.00 | 2,095.00 | 1,700.00 | 1,901.00 | 1,901.00 | -4.90% | 252 |
| Jul 30, 2026 | 1,801.00 | 2,000.00 | 1,801.00 | 1,999.00 | 1,999.00 | -2.49% | 47 |
| Jul 29, 2026 | 1,901.00 | 2,060.00 | 1,900.00 | 2,050.00 | 2,050.00 | -0.49% | 21 |
| Jul 28, 2026 | 2,090.00 | 2,090.00 | 1,900.00 | 2,060.00 | 2,060.00 | -1.44% | 40 |
| Jul 27, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 2,090.00 | 2,090.00 | - | 73 |
| Jul 24, 2026 | 1,900.00 | 2,100.00 | 1,803.00 | 2,090.00 | 2,090.00 | 10.00% | 73 |
| Jul 23, 2026 | 2,100.00 | 2,100.00 | 1,785.00 | 1,900.00 | 1,900.00 | -9.31% | 101 |
| Jul 22, 2026 | 2,000.00 | 2,290.00 | 1,801.00 | 2,095.00 | 2,095.00 | 4.91% | 108 |