AItheNutrigene Co., Ltd. (XKON:311960)
South Korea · Delayed Price · Currency is KRW 1,901.00
-98.00 (-4.90%)
At close: Jul 31, 2026
AItheNutrigene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,997.00 | 1,997.00 | -0.10% | 200 |
| Jul 20, 2026 | 1,800.00 | 1,999.00 | 1,800.00 | 1,999.00 | 1,999.00 | - | 13 |
| Jul 16, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,999.00 | 1,999.00 | 5.16% | 15 |
| Jul 15, 2026 | 1,800.00 | 1,901.00 | 1,600.00 | 1,901.00 | 1,901.00 | 5.73% | 181 |
| Jul 14, 2026 | 1,800.00 | 1,800.00 | 1,531.00 | 1,798.00 | 1,798.00 | -0.06% | 67 |
| Jul 13, 2026 | 1,700.00 | 1,799.00 | 1,528.00 | 1,799.00 | 1,799.00 | 0.11% | 36 |
| Jul 10, 2026 | 1,799.00 | 1,800.00 | 1,528.00 | 1,797.00 | 1,797.00 | - | 73 |
| Jul 9, 2026 | 1,599.00 | 1,799.00 | 1,547.00 | 1,797.00 | 1,797.00 | -1.26% | 260 |
| Jul 8, 2026 | 1,358.00 | 1,834.00 | 1,357.00 | 1,820.00 | 1,820.00 | 14.04% | 43 |
| Jul 7, 2026 | 1,599.00 | 1,599.00 | 1,400.00 | 1,596.00 | 1,596.00 | -0.13% | 30 |
| Jul 6, 2026 | 1,600.00 | 1,600.00 | 1,400.00 | 1,598.00 | 1,598.00 | 0.38% | 48 |
| Jul 3, 2026 | 1,401.00 | 1,596.00 | 1,400.00 | 1,592.00 | 1,592.00 | 6.13% | 35 |
| Jul 2, 2026 | 1,500.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | 7.14% | 36 |
| Jul 1, 2026 | 1,400.00 | 1,575.00 | 1,400.00 | 1,400.00 | 1,400.00 | -10.26% | 12 |
| Jun 30, 2026 | 1,400.00 | 1,570.00 | 1,400.00 | 1,560.00 | 1,560.00 | 4.00% | 18 |
| Jun 29, 2026 | 1,570.00 | 1,570.00 | 1,400.00 | 1,500.00 | 1,500.00 | -5.78% | 31 |
| Jun 26, 2026 | 1,500.00 | 1,592.00 | 1,201.00 | 1,592.00 | 1,592.00 | 13.71% | 71 |
| Jun 25, 2026 | 1,400.00 | 1,575.00 | 1,342.00 | 1,400.00 | 1,400.00 | -11.22% | 59 |
| Jun 24, 2026 | 1,600.00 | 1,600.00 | 1,402.00 | 1,577.00 | 1,577.00 | -0.69% | 19 |
| Jun 23, 2026 | 1,300.00 | 1,599.00 | 1,300.00 | 1,588.00 | 1,588.00 | 4.47% | 38 |
| Jun 22, 2026 | 1,600.00 | 1,600.00 | 1,520.00 | 1,520.00 | 1,520.00 | -14.85% | 50 |
| Jun 19, 2026 | 1,799.00 | 1,799.00 | 1,509.00 | 1,785.00 | 1,785.00 | 0.56% | 117 |
| Jun 18, 2026 | 1,600.00 | 1,790.00 | 1,600.00 | 1,775.00 | 1,775.00 | -1.17% | 34 |
| Jun 17, 2026 | 1,600.00 | 1,799.00 | 1,527.00 | 1,796.00 | 1,796.00 | - | 560 |
| Jun 16, 2026 | 1,799.00 | 1,799.00 | 1,529.00 | 1,796.00 | 1,796.00 | -0.11% | 139 |
| Jun 15, 2026 | 1,799.00 | 1,799.00 | 1,530.00 | 1,798.00 | 1,798.00 | -0.06% | 88 |
| Jun 12, 2026 | 1,700.00 | 1,799.00 | 1,500.00 | 1,799.00 | 1,799.00 | 5.95% | 68 |
| Jun 11, 2026 | 1,600.00 | 1,698.00 | 1,436.00 | 1,698.00 | 1,698.00 | 0.59% | 117 |
| Jun 10, 2026 | 1,700.00 | 1,700.00 | 1,281.00 | 1,688.00 | 1,688.00 | 12.53% | 81 |
| Jun 9, 2026 | 1,201.00 | 1,500.00 | 1,149.00 | 1,500.00 | 1,500.00 | 11.03% | 544 |
| Jun 8, 2026 | 1,400.00 | 1,599.00 | 1,351.00 | 1,351.00 | 1,351.00 | -14.98% | 239 |
| Jun 5, 2026 | 1,400.00 | 1,599.00 | 1,352.00 | 1,589.00 | 1,589.00 | -0.06% | 327 |
| Jun 4, 2026 | 1,600.00 | 1,600.00 | 1,401.00 | 1,590.00 | 1,590.00 | 0.70% | 70 |
| Jun 2, 2026 | 1,690.00 | 1,690.00 | 1,436.00 | 1,579.00 | 1,579.00 | -6.51% | 232 |
| Jun 1, 2026 | 1,699.00 | 1,699.00 | 1,519.00 | 1,689.00 | 1,689.00 | -5.48% | 268 |
| 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 |