Skip to main content
ALTEOGEN Inc. (KOSDAQ:196170)
South Korea flag South Korea · Delayed Price · Currency is KRW
373,000
+1,000 (0.27%)
Mar 6, 2026, 3:30 PM KST

ALTEOGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026358,500.00389,000.00355,500.00372,000.00372,000.0012.05%641,312
Mar 4, 2026369,000.00380,000.00327,000.00332,000.00332,000.00-13.32%759,912
Mar 3, 2026403,000.00409,500.00382,000.00383,000.00383,000.00-6.01%507,292
Feb 27, 2026399,000.00409,500.00397,000.00407,500.00407,500.001.12%421,964
Feb 26, 2026400,000.00406,000.00393,000.00403,000.00403,000.000.25%407,938
Feb 25, 2026408,500.00409,000.00401,000.00402,000.00402,000.00-1.47%243,048
Feb 24, 2026412,000.00413,500.00404,500.00408,000.00408,000.000.49%261,727
Feb 23, 2026408,500.00419,000.00402,500.00406,000.00406,000.001.00%386,529
Feb 20, 2026407,500.00409,500.00400,500.00402,000.00402,000.00-2.31%299,133
Feb 19, 2026393,000.00414,500.00391,000.00411,500.00411,500.007.72%804,897
Feb 13, 2026384,000.00386,500.00381,500.00382,000.00382,000.00-2.05%219,545
Feb 12, 2026385,000.00390,000.00379,000.00390,000.00390,000.001.30%419,823
Feb 11, 2026384,500.00392,500.00382,000.00385,000.00385,000.001.85%350,592
Feb 10, 2026383,500.00391,500.00378,000.00378,000.00378,000.00-2.07%284,091
Feb 9, 2026373,000.00388,000.00372,000.00386,000.00386,000.006.93%412,183
Feb 6, 2026363,500.00368,500.00352,000.00361,000.00361,000.00-4.12%545,120
Feb 5, 2026394,500.00400,000.00375,500.00376,500.00376,500.00-4.68%589,367
Feb 4, 2026398,500.00403,500.00391,000.00395,000.00395,000.00-1.99%460,079
Feb 3, 2026407,000.00407,500.00395,000.00403,000.00403,000.002.28%529,146
Feb 2, 2026398,000.00406,500.00384,000.00394,000.00394,000.00-4.60%874,995
Jan 30, 2026427,000.00428,500.00412,500.00413,000.00413,000.00-3.95%850,110
Jan 29, 2026439,000.00444,000.00418,000.00430,000.00430,000.00-1.15%1,181,527
Jan 28, 2026407,000.00443,000.00406,000.00435,000.00435,000.006.62%1,742,935
Jan 27, 2026400,000.00417,500.00400,000.00408,000.00408,000.000.49%985,930
Jan 26, 2026391,500.00409,500.00389,500.00406,000.00406,000.004.77%1,727,761
Jan 23, 2026371,000.00391,500.00370,500.00387,500.00387,500.004.73%1,748,539
Jan 22, 2026381,000.00386,000.00362,000.00370,000.00370,000.00-0.94%2,054,559
Jan 21, 2026462,000.00463,500.00364,000.00373,500.00373,500.00-22.35%7,182,318
Jan 20, 2026505,000.00518,000.00465,500.00481,000.00481,000.00-3.02%1,543,883
Jan 19, 2026508,000.00508,000.00494,500.00496,000.00496,000.00-4.25%721,189
Jan 16, 2026453,000.00529,000.00445,500.00518,000.00518,000.0010.10%2,365,657
Jan 15, 2026468,500.00479,000.00464,000.00470,500.00470,500.000.75%287,349
Jan 14, 2026475,000.00480,000.00461,500.00467,000.00467,000.00-2.20%354,640
Jan 13, 2026480,500.00484,500.00465,000.00477,500.00477,500.000.42%508,942
Jan 12, 2026497,000.00497,500.00471,500.00475,500.00475,500.00-6.95%740,896
Jan 9, 2026480,000.00513,000.00477,500.00511,000.00511,000.006.79%781,205
Jan 8, 2026473,500.00483,000.00469,500.00478,500.00478,500.001.59%444,992
Jan 7, 2026470,000.00474,000.00464,500.00471,000.00471,000.00-0.63%394,844
Jan 6, 2026465,500.00475,000.00462,500.00474,000.00474,000.001.17%361,600
Jan 5, 2026454,500.00470,500.00448,500.00468,500.00468,500.002.52%466,812
Jan 2, 2026453,000.00460,500.00453,000.00457,000.00457,000.001.67%374,215
Dec 30, 2025457,500.00458,500.00447,500.00449,500.00449,500.00-1.21%318,179
Dec 29, 2025455,500.00458,500.00445,500.00455,000.00455,000.003.64%712,265
Dec 26, 2025444,500.00448,500.00434,500.00439,000.00439,000.002.09%1,024,092
Dec 24, 2025440,000.00441,500.00426,500.00430,000.00430,000.00-2.16%474,574
Dec 23, 2025443,500.00450,000.00437,000.00439,500.00439,500.00-430,606
Dec 22, 2025452,500.00452,500.00439,500.00439,500.00439,500.00-1.90%336,831
Dec 19, 2025434,000.00455,500.00428,500.00448,000.00448,000.003.94%766,223
Dec 18, 2025415,500.00436,500.00413,500.00431,000.00431,000.002.38%482,527
Dec 17, 2025420,500.00436,500.00416,500.00421,000.00421,000.00-0.59%545,314
Dec 16, 2025434,500.00438,000.00423,500.00423,500.00423,500.00-2.87%382,905
Dec 15, 2025441,000.00441,500.00433,000.00436,000.00436,000.000.69%396,617
Dec 12, 2025428,000.00442,750.00426,000.00433,000.00433,000.00-4.52%699,191
Dec 11, 2025460,000.00461,500.00449,500.00453,500.00453,500.00-0.66%499,579
Dec 10, 2025452,000.00460,500.00447,500.00456,500.00456,500.00-0.11%338,181
Dec 9, 2025468,000.00468,000.00455,500.00457,000.00457,000.00-0.22%389,081
Dec 8, 2025473,000.00473,500.00456,500.00458,000.00458,000.000.33%573,545
Dec 5, 2025512,000.00514,000.00433,000.00456,500.00456,500.00-12.04%2,814,550
Dec 4, 2025519,000.00528,000.00511,000.00519,000.00519,000.00-0.57%282,957
Dec 3, 2025526,000.00527,000.00515,000.00522,000.00522,000.000.19%224,862
Dec 2, 2025537,000.00542,000.00521,000.00521,000.00521,000.00-3.87%359,261
Dec 1, 2025537,000.00552,000.00533,000.00542,000.00542,000.001.69%356,210
Nov 28, 2025530,000.00548,000.00524,000.00533,000.00533,000.002.30%471,784
Nov 27, 2025520,000.00535,000.00516,000.00521,000.00521,000.000.58%231,291
Nov 26, 2025521,000.00536,000.00515,000.00518,000.00518,000.00-284,154
Nov 25, 2025528,000.00537,000.00510,000.00518,000.00518,000.00-1.71%302,677
Nov 24, 2025547,000.00549,000.00527,000.00527,000.00527,000.00-2.59%339,295
Nov 21, 2025540,000.00551,000.00535,000.00541,000.00541,000.00-2.87%242,572
Nov 20, 2025550,000.00567,000.00549,000.00557,000.00557,000.002.39%336,689
Nov 19, 2025560,000.00561,000.00532,000.00544,000.00544,000.00-2.68%375,909
Nov 18, 2025550,000.00569,000.00538,000.00559,000.00559,000.002.01%557,173
Nov 17, 2025551,000.00557,000.00541,000.00548,000.00548,000.00-1.08%283,747
Nov 14, 2025540,000.00569,000.00537,000.00554,000.00554,000.000.91%668,547
Nov 13, 2025549,000.00558,000.00532,000.00549,000.00549,000.000.37%566,185
Nov 12, 2025525,000.00552,000.00522,000.00547,000.00547,000.007.25%652,193
Nov 11, 2025524,000.00527,000.00502,000.00510,000.00510,000.00-2.30%428,387
Nov 10, 2025536,000.00548,000.00517,000.00522,000.00522,000.00-1.14%328,253
Nov 7, 2025537,000.00550,000.00521,000.00528,000.00528,000.00-3.47%443,918
Nov 6, 2025539,000.00563,000.00524,000.00547,000.00547,000.003.40%763,513
Nov 5, 2025551,000.00551,000.00511,000.00529,000.00529,000.00-3.64%793,188
Nov 4, 2025513,000.00563,000.00506,000.00549,000.00549,000.004.97%1,069,609
Nov 3, 2025492,500.00527,000.00486,000.00523,000.00523,000.007.06%804,346
Oct 31, 2025477,500.00491,500.00474,500.00488,500.00488,500.003.50%531,464
Oct 30, 2025471,000.00480,000.00465,000.00472,000.00472,000.001.18%343,012
Oct 29, 2025473,000.00475,000.00463,000.00466,500.00466,500.00-2.00%291,161
Oct 28, 2025484,000.00485,500.00472,000.00476,000.00476,000.00-1.55%324,248
Oct 27, 2025448,000.00486,500.00443,000.00483,500.00483,500.008.41%762,043
Oct 24, 2025456,000.00456,000.00443,500.00446,000.00446,000.00-1.55%284,033
Oct 23, 2025452,500.00461,000.00449,000.00453,000.00453,000.000.33%211,966
Oct 22, 2025443,500.00459,500.00439,500.00451,500.00451,500.001.92%302,361
Oct 21, 2025446,000.00448,000.00440,000.00443,000.00443,000.000.11%224,573
Oct 20, 2025438,000.00447,500.00435,000.00442,500.00442,500.002.19%242,662
Oct 17, 2025431,500.00448,000.00426,000.00433,000.00433,000.000.23%428,751
Oct 16, 2025447,500.00447,500.00431,000.00432,000.00432,000.00-2.92%438,346
Oct 15, 2025450,000.00452,500.00443,500.00445,000.00445,000.00-0.22%263,546
Oct 14, 2025449,000.00465,500.00443,000.00446,000.00446,000.000.45%422,377
Oct 13, 2025453,000.00455,500.00442,500.00444,000.00444,000.00-3.69%316,880
Oct 10, 2025468,000.00468,500.00455,000.00461,000.00461,000.00-2.23%272,479
Oct 2, 2025467,000.00474,500.00458,000.00471,500.00471,500.002.95%370,417
Oct 1, 2025468,000.00468,500.00457,000.00458,000.00458,000.00-167,320