ALTEOGEN Inc. (KOSDAQ:196170)
South Korea
· Delayed Price · Currency is KRW 456,500
-62,500 (-12.04%)
At close: Dec 5, 2025
ALTEOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 512,000.00 | 514,000.00 | 433,000.00 | 456,500.00 | 456,500.00 | -12.04% | 2,814,550 |
| Dec 4, 2025 | 519,000.00 | 528,000.00 | 511,000.00 | 519,000.00 | 519,000.00 | -0.57% | 282,957 |
| Dec 3, 2025 | 526,000.00 | 527,000.00 | 515,000.00 | 522,000.00 | 522,000.00 | 0.19% | 224,862 |
| Dec 2, 2025 | 537,000.00 | 542,000.00 | 521,000.00 | 521,000.00 | 521,000.00 | -3.87% | 359,261 |
| Dec 1, 2025 | 537,000.00 | 552,000.00 | 533,000.00 | 542,000.00 | 542,000.00 | 1.69% | 356,210 |
| Nov 28, 2025 | 530,000.00 | 548,000.00 | 524,000.00 | 533,000.00 | 533,000.00 | 2.30% | 471,784 |
| Nov 27, 2025 | 520,000.00 | 535,000.00 | 516,000.00 | 521,000.00 | 521,000.00 | 0.58% | 231,291 |
| Nov 26, 2025 | 521,000.00 | 536,000.00 | 515,000.00 | 518,000.00 | 518,000.00 | - | 284,154 |
| Nov 25, 2025 | 528,000.00 | 537,000.00 | 510,000.00 | 518,000.00 | 518,000.00 | -1.71% | 302,677 |
| Nov 24, 2025 | 547,000.00 | 549,000.00 | 527,000.00 | 527,000.00 | 527,000.00 | -2.59% | 339,295 |
| Nov 21, 2025 | 540,000.00 | 551,000.00 | 535,000.00 | 541,000.00 | 541,000.00 | -2.87% | 242,572 |
| Nov 20, 2025 | 550,000.00 | 567,000.00 | 549,000.00 | 557,000.00 | 557,000.00 | 2.39% | 336,689 |
| Nov 19, 2025 | 560,000.00 | 561,000.00 | 532,000.00 | 544,000.00 | 544,000.00 | -2.68% | 375,909 |
| Nov 18, 2025 | 550,000.00 | 569,000.00 | 538,000.00 | 559,000.00 | 559,000.00 | 2.01% | 557,173 |
| Nov 17, 2025 | 551,000.00 | 557,000.00 | 541,000.00 | 548,000.00 | 548,000.00 | -1.08% | 283,747 |
| Nov 14, 2025 | 540,000.00 | 569,000.00 | 537,000.00 | 554,000.00 | 554,000.00 | 0.91% | 668,547 |
| Nov 13, 2025 | 549,000.00 | 558,000.00 | 532,000.00 | 549,000.00 | 549,000.00 | 0.37% | 566,185 |
| Nov 12, 2025 | 525,000.00 | 552,000.00 | 522,000.00 | 547,000.00 | 547,000.00 | 7.25% | 652,193 |
| Nov 11, 2025 | 524,000.00 | 527,000.00 | 502,000.00 | 510,000.00 | 510,000.00 | -2.30% | 428,387 |
| Nov 10, 2025 | 536,000.00 | 548,000.00 | 517,000.00 | 522,000.00 | 522,000.00 | -1.14% | 328,253 |
| Nov 7, 2025 | 537,000.00 | 550,000.00 | 521,000.00 | 528,000.00 | 528,000.00 | -3.47% | 443,918 |
| Nov 6, 2025 | 539,000.00 | 563,000.00 | 524,000.00 | 547,000.00 | 547,000.00 | 3.40% | 763,513 |
| Nov 5, 2025 | 551,000.00 | 551,000.00 | 511,000.00 | 529,000.00 | 529,000.00 | -3.64% | 793,188 |
| Nov 4, 2025 | 513,000.00 | 563,000.00 | 506,000.00 | 549,000.00 | 549,000.00 | 4.97% | 1,069,609 |
| Nov 3, 2025 | 492,500.00 | 527,000.00 | 486,000.00 | 523,000.00 | 523,000.00 | 7.06% | 804,346 |
| Oct 31, 2025 | 477,500.00 | 491,500.00 | 474,500.00 | 488,500.00 | 488,500.00 | 3.50% | 531,464 |
| Oct 30, 2025 | 471,000.00 | 480,000.00 | 465,000.00 | 472,000.00 | 472,000.00 | 1.18% | 343,012 |
| Oct 29, 2025 | 473,000.00 | 475,000.00 | 463,000.00 | 466,500.00 | 466,500.00 | -2.00% | 291,161 |
| Oct 28, 2025 | 484,000.00 | 485,500.00 | 472,000.00 | 476,000.00 | 476,000.00 | -1.55% | 324,248 |
| Oct 27, 2025 | 448,000.00 | 486,500.00 | 443,000.00 | 483,500.00 | 483,500.00 | 8.41% | 762,043 |
| Oct 24, 2025 | 456,000.00 | 456,000.00 | 443,500.00 | 446,000.00 | 446,000.00 | -1.55% | 284,033 |
| Oct 23, 2025 | 452,500.00 | 461,000.00 | 449,000.00 | 453,000.00 | 453,000.00 | 0.33% | 211,966 |
| Oct 22, 2025 | 443,500.00 | 459,500.00 | 439,500.00 | 451,500.00 | 451,500.00 | 1.92% | 302,361 |
| Oct 21, 2025 | 446,000.00 | 448,000.00 | 440,000.00 | 443,000.00 | 443,000.00 | 0.11% | 224,573 |
| Oct 20, 2025 | 438,000.00 | 447,500.00 | 435,000.00 | 442,500.00 | 442,500.00 | 2.19% | 242,662 |
| Oct 17, 2025 | 431,500.00 | 448,000.00 | 426,000.00 | 433,000.00 | 433,000.00 | 0.23% | 428,751 |
| Oct 16, 2025 | 447,500.00 | 447,500.00 | 431,000.00 | 432,000.00 | 432,000.00 | -2.92% | 438,346 |
| Oct 15, 2025 | 450,000.00 | 452,500.00 | 443,500.00 | 445,000.00 | 445,000.00 | -0.22% | 263,546 |
| Oct 14, 2025 | 449,000.00 | 465,500.00 | 443,000.00 | 446,000.00 | 446,000.00 | 0.45% | 422,377 |
| Oct 13, 2025 | 453,000.00 | 455,500.00 | 442,500.00 | 444,000.00 | 444,000.00 | -3.69% | 316,880 |
| Oct 10, 2025 | 468,000.00 | 468,500.00 | 455,000.00 | 461,000.00 | 461,000.00 | -2.23% | 272,479 |
| Oct 2, 2025 | 467,000.00 | 474,500.00 | 458,000.00 | 471,500.00 | 471,500.00 | 2.95% | 370,417 |
| Oct 1, 2025 | 468,000.00 | 468,500.00 | 457,000.00 | 458,000.00 | 458,000.00 | - | 167,320 |
| Sep 30, 2025 | 463,500.00 | 464,000.00 | 453,000.00 | 458,000.00 | 458,000.00 | -1.72% | 216,723 |
| Sep 29, 2025 | 456,500.00 | 466,500.00 | 454,000.00 | 466,000.00 | 466,000.00 | 4.25% | 315,021 |
| Sep 26, 2025 | 454,000.00 | 458,500.00 | 445,000.00 | 447,000.00 | 447,000.00 | -1.76% | 355,773 |
| Sep 25, 2025 | 467,500.00 | 468,500.00 | 454,000.00 | 455,000.00 | 455,000.00 | -2.05% | 355,928 |
| Sep 24, 2025 | 488,500.00 | 488,500.00 | 456,500.00 | 464,500.00 | 464,500.00 | -3.63% | 568,927 |
| Sep 23, 2025 | 501,000.00 | 503,000.00 | 477,000.00 | 482,000.00 | 482,000.00 | -4.93% | 769,148 |
| Sep 22, 2025 | 507,000.00 | 529,000.00 | 495,500.00 | 507,000.00 | 507,000.00 | 7.30% | 1,005,543 |
| Sep 19, 2025 | 469,500.00 | 482,000.00 | 467,500.00 | 472,500.00 | 472,500.00 | -0.21% | 365,957 |
| Sep 18, 2025 | 480,000.00 | 486,000.00 | 468,000.00 | 473,500.00 | 473,500.00 | 0.11% | 272,340 |
| Sep 17, 2025 | 503,000.00 | 503,000.00 | 473,000.00 | 473,000.00 | 473,000.00 | -4.06% | 425,687 |
| Sep 16, 2025 | 492,000.00 | 494,500.00 | 485,500.00 | 493,000.00 | 493,000.00 | 0.31% | 208,686 |
| Sep 15, 2025 | 495,000.00 | 497,000.00 | 488,000.00 | 491,500.00 | 491,500.00 | - | 223,630 |
| Sep 12, 2025 | 478,000.00 | 496,500.00 | 475,500.00 | 491,500.00 | 491,500.00 | 3.91% | 435,747 |
| Sep 11, 2025 | 483,000.00 | 485,500.00 | 473,000.00 | 473,000.00 | 473,000.00 | -2.67% | 440,534 |
| Sep 10, 2025 | 481,500.00 | 491,500.00 | 480,000.00 | 486,000.00 | 486,000.00 | 1.99% | 346,817 |
| Sep 9, 2025 | 475,000.00 | 481,500.00 | 462,000.00 | 476,500.00 | 476,500.00 | -0.31% | 376,762 |
| Sep 8, 2025 | 489,000.00 | 489,500.00 | 471,500.00 | 478,000.00 | 478,000.00 | 0.53% | 280,547 |
| Sep 5, 2025 | 466,000.00 | 477,000.00 | 461,000.00 | 475,500.00 | 475,500.00 | 1.71% | 269,046 |
| Sep 4, 2025 | 463,500.00 | 472,500.00 | 460,500.00 | 467,500.00 | 467,500.00 | 0.86% | 230,518 |
| Sep 3, 2025 | 460,500.00 | 464,500.00 | 455,000.00 | 463,500.00 | 463,500.00 | 0.22% | 200,650 |
| Sep 2, 2025 | 461,500.00 | 465,500.00 | 451,500.00 | 462,500.00 | 462,500.00 | 1.65% | 295,728 |
| Sep 1, 2025 | 452,000.00 | 470,000.00 | 451,500.00 | 455,000.00 | 455,000.00 | 3.76% | 678,241 |
| Aug 29, 2025 | 437,500.00 | 446,500.00 | 430,000.00 | 438,500.00 | 438,500.00 | 4.90% | 452,458 |
| Aug 28, 2025 | 426,500.00 | 426,500.00 | 417,000.00 | 418,000.00 | 418,000.00 | -1.18% | 202,873 |
| Aug 27, 2025 | 438,500.00 | 444,000.00 | 422,000.00 | 423,000.00 | 423,000.00 | -4.41% | 419,680 |
| Aug 26, 2025 | 432,500.00 | 451,000.00 | 430,500.00 | 442,500.00 | 442,500.00 | 1.03% | 317,051 |
| Aug 25, 2025 | 435,500.00 | 443,500.00 | 431,000.00 | 438,000.00 | 438,000.00 | 3.79% | 258,652 |
| Aug 22, 2025 | 407,000.00 | 435,500.00 | 407,000.00 | 422,000.00 | 422,000.00 | 4.07% | 387,086 |
| Aug 21, 2025 | 420,000.00 | 424,000.00 | 403,500.00 | 405,500.00 | 405,500.00 | -3.68% | 307,329 |
| Aug 20, 2025 | 419,000.00 | 422,500.00 | 414,000.00 | 421,000.00 | 421,000.00 | -1.41% | 253,873 |
| Aug 19, 2025 | 440,000.00 | 442,500.00 | 422,000.00 | 427,000.00 | 427,000.00 | -2.84% | 341,276 |
| Aug 18, 2025 | 443,000.00 | 452,000.00 | 437,000.00 | 439,500.00 | 439,500.00 | 0.57% | 304,507 |
| Aug 14, 2025 | 437,500.00 | 444,500.00 | 426,000.00 | 437,000.00 | 437,000.00 | -2.67% | 542,100 |
| Aug 13, 2025 | 444,000.00 | 454,500.00 | 436,500.00 | 449,000.00 | 449,000.00 | 3.34% | 360,514 |
| Aug 12, 2025 | 434,500.00 | 448,500.00 | 430,500.00 | 434,500.00 | 434,500.00 | 1.05% | 271,164 |
| Aug 11, 2025 | 429,000.00 | 438,000.00 | 419,500.00 | 430,000.00 | 430,000.00 | - | 245,615 |
| Aug 8, 2025 | 432,000.00 | 441,000.00 | 429,000.00 | 430,000.00 | 430,000.00 | -0.46% | 197,533 |
| Aug 7, 2025 | 440,000.00 | 441,000.00 | 429,500.00 | 432,000.00 | 432,000.00 | -1.71% | 219,360 |
| Aug 6, 2025 | 436,000.00 | 444,000.00 | 434,000.00 | 439,500.00 | 439,500.00 | -1.01% | 247,924 |
| Aug 5, 2025 | 444,500.00 | 451,500.00 | 435,500.00 | 444,000.00 | 444,000.00 | 2.78% | 330,841 |
| Aug 4, 2025 | 427,500.00 | 440,500.00 | 422,500.00 | 432,000.00 | 432,000.00 | 2.37% | 315,061 |
| Aug 1, 2025 | 439,000.00 | 440,500.00 | 421,000.00 | 422,000.00 | 422,000.00 | -7.05% | 458,857 |
| Jul 31, 2025 | 452,500.00 | 455,500.00 | 440,500.00 | 454,000.00 | 454,000.00 | 0.55% | 316,316 |
| Jul 30, 2025 | 464,500.00 | 467,500.00 | 451,000.00 | 451,500.00 | 451,500.00 | -1.10% | 220,609 |
| Jul 29, 2025 | 457,500.00 | 459,000.00 | 445,000.00 | 456,500.00 | 456,500.00 | -0.11% | 290,753 |
| Jul 28, 2025 | 469,500.00 | 470,500.00 | 455,500.00 | 457,000.00 | 457,000.00 | -1.08% | 219,077 |
| Jul 25, 2025 | 473,000.00 | 475,500.00 | 461,000.00 | 462,000.00 | 462,000.00 | -3.14% | 320,214 |
| Jul 24, 2025 | 481,500.00 | 488,500.00 | 477,000.00 | 477,000.00 | 477,000.00 | -0.42% | 222,586 |
| Jul 23, 2025 | 483,500.00 | 484,000.00 | 472,500.00 | 479,000.00 | 479,000.00 | 0.63% | 218,595 |
| Jul 22, 2025 | 483,500.00 | 502,000.00 | 473,000.00 | 476,000.00 | 476,000.00 | -1.45% | 474,371 |
| Jul 21, 2025 | 482,000.00 | 488,000.00 | 475,000.00 | 483,000.00 | 483,000.00 | -1.43% | 268,393 |
| Jul 18, 2025 | 492,000.00 | 508,000.00 | 484,000.00 | 490,000.00 | 490,000.00 | 0.31% | 462,953 |
| Jul 17, 2025 | 482,000.00 | 493,000.00 | 480,000.00 | 488,500.00 | 488,500.00 | 0.51% | 400,333 |
| Jul 16, 2025 | 460,000.00 | 498,000.00 | 457,000.00 | 486,000.00 | 486,000.00 | 3.62% | 902,534 |
| Jul 15, 2025 | 445,500.00 | 469,000.00 | 441,500.00 | 469,000.00 | 469,000.00 | 5.39% | 749,330 |
| Jul 14, 2025 | 444,500.00 | 447,000.00 | 435,000.00 | 445,000.00 | 445,000.00 | 1.37% | 267,180 |
| Jul 11, 2025 | 447,500.00 | 451,000.00 | 437,000.00 | 439,000.00 | 439,000.00 | -2.23% | 352,929 |