Skip to main content
ALTEOGEN Inc. (KOSDAQ:196170)
South Korea flag South Korea · Delayed Price · Currency is KRW
376,500
-2,500 (-0.66%)
Apr 28, 2026, 3:30 PM KST

ALTEOGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026374,000.00385,750.00369,000.00376,500.00376,500.00-0.66%305,627
Apr 27, 2026372,500.00386,000.00371,000.00379,000.00379,000.002.71%375,682
Apr 24, 2026360,000.00374,000.00356,500.00369,000.00369,000.003.22%333,849
Apr 23, 2026364,000.00370,000.00355,000.00357,500.00357,500.00-0.56%289,909
Apr 22, 2026367,000.00367,500.00356,000.00359,500.00359,500.00-2.57%267,584
Apr 21, 2026375,000.00375,500.00368,000.00369,000.00369,000.00-0.67%231,892
Apr 20, 2026368,000.00382,000.00365,000.00371,500.00371,500.001.50%284,177
Apr 17, 2026370,500.00371,500.00365,500.00366,000.00366,000.00-0.95%142,239
Apr 16, 2026377,500.00379,000.00368,000.00369,500.00369,500.00-0.94%206,165
Apr 15, 2026360,000.00376,500.00358,000.00373,000.00373,000.005.67%342,452
Apr 14, 2026360,000.00363,500.00352,000.00353,000.00353,000.00-0.14%170,578
Apr 13, 2026353,000.00354,000.00346,000.00353,500.00353,500.00-2.21%209,597
Apr 10, 2026371,000.00372,500.00361,000.00361,500.00361,500.00-2.30%197,687
Apr 9, 2026373,000.00375,000.00363,000.00370,000.00370,000.00-1.20%318,702
Apr 8, 2026372,000.00381,000.00371,000.00374,500.00374,500.005.79%362,154
Apr 7, 2026367,000.00373,750.00353,000.00354,000.00354,000.00-2.21%191,481
Apr 6, 2026365,000.00375,000.00362,000.00362,000.00362,000.00-0.96%229,932
Apr 3, 2026354,000.00383,000.00351,000.00365,500.00365,500.003.84%434,877
Apr 2, 2026362,000.00369,500.00342,000.00352,000.00352,000.00-2.22%339,464
Apr 1, 2026354,000.00366,000.00351,500.00360,000.00360,000.005.42%261,074
Mar 31, 2026348,500.00361,500.00340,500.00341,500.00341,500.00-3.67%404,673
Mar 30, 2026368,000.00369,500.00352,500.00354,500.00354,500.00-6.96%279,419
Mar 27, 2026385,000.00388,000.00372,000.00381,000.00381,000.00-406,290
Mar 26, 2026399,000.00399,500.00374,500.00381,000.00381,000.006.28%928,970
Mar 25, 2026352,000.00365,000.00350,500.00358,500.00358,500.000.84%214,355
Mar 24, 2026339,500.00359,500.00337,000.00355,500.00355,500.007.56%366,451
Mar 23, 2026341,000.00342,500.00329,000.00330,500.00330,500.00-6.51%278,760
Mar 20, 2026360,000.00360,000.00353,000.00353,500.00353,500.00-1.81%233,238
Mar 19, 2026348,000.00364,000.00347,000.00360,000.00360,000.001.41%291,881
Mar 18, 2026360,500.00361,000.00354,500.00355,000.00355,000.000.14%239,238
Mar 17, 2026360,000.00363,500.00354,000.00354,500.00354,500.00-0.14%205,829
Mar 16, 2026360,000.00363,500.00350,500.00355,000.00355,000.00-1.80%188,963
Mar 13, 2026360,000.00367,000.00358,000.00361,500.00361,500.00-2.95%215,480
Mar 12, 2026357,000.00377,500.00350,000.00372,500.00372,500.003.47%663,706
Mar 11, 2026377,000.00380,000.00356,000.00360,000.00360,000.00-4.13%544,892
Mar 10, 2026386,500.00386,500.00372,000.00375,500.00375,500.002.46%314,319
Mar 9, 2026352,500.00368,000.00350,000.00366,500.00366,500.00-1.74%310,934
Mar 6, 2026364,000.00382,000.00360,000.00373,000.00373,000.000.27%312,462
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