AItheNutrigene Co., Ltd. (XKON:311960)
South Korea
· Delayed Price · Currency is KRW 1,400.00
-189.00 (-11.89%)
At close: Mar 9, 2026
AItheNutrigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,700.00 | 1,800.00 | 1,430.00 | 1,589.00 | 1,589.00 | -5.42% | 1,236 |
| Mar 5, 2026 | 1,600.00 | 1,800.00 | 1,600.00 | 1,680.00 | 1,680.00 | 5.07% | 307 |
| Mar 4, 2026 | 1,500.00 | 1,599.00 | 1,434.00 | 1,599.00 | 1,599.00 | -5.16% | 786 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,686.00 | 1,686.00 | 1,686.00 | -14.98% | 317 |
| Feb 27, 2026 | 1,999.00 | 1,999.00 | 1,703.00 | 1,983.00 | 1,983.00 | 1.74% | 705 |
| Feb 26, 2026 | 1,994.00 | 1,995.00 | 1,698.00 | 1,949.00 | 1,949.00 | -2.40% | 361 |
| Feb 25, 2026 | 2,000.00 | 2,000.00 | 1,702.00 | 1,997.00 | 1,997.00 | 0.35% | 84 |
| Feb 24, 2026 | 2,100.00 | 2,100.00 | 1,775.00 | 1,990.00 | 1,990.00 | -4.56% | 172 |
| Feb 23, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,085.00 | 2,085.00 | -0.48% | 526 |
| Feb 20, 2026 | 1,899.00 | 2,180.00 | 1,615.00 | 2,095.00 | 2,095.00 | 10.32% | 667 |
| Feb 19, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 2.65% | 79 |
| Feb 13, 2026 | 2,000.00 | 2,000.00 | 1,770.00 | 1,850.00 | 1,850.00 | -11.06% | 134 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,080.00 | 2,080.00 | 4.00% | 54 |
| Feb 11, 2026 | 2,200.00 | 2,200.00 | 1,830.00 | 2,000.00 | 2,000.00 | -6.98% | 62 |
| Feb 10, 2026 | 2,100.00 | 2,295.00 | 1,940.00 | 2,150.00 | 2,150.00 | -5.70% | 318 |
| Feb 9, 2026 | 1,990.00 | 2,280.00 | 1,989.00 | 2,280.00 | 2,280.00 | 14.23% | 306 |
| Feb 6, 2026 | 1,700.00 | 2,000.00 | 1,700.00 | 1,996.00 | 1,996.00 | -0.20% | 39 |
| Feb 5, 2026 | 2,085.00 | 2,085.00 | 1,735.00 | 2,000.00 | 2,000.00 | -1.96% | 136 |
| Feb 4, 2026 | 2,095.00 | 2,095.00 | 1,900.00 | 2,040.00 | 2,040.00 | -1.21% | 21 |
| Feb 3, 2026 | 2,100.00 | 2,100.00 | 1,901.00 | 2,065.00 | 2,065.00 | -1.20% | 38 |
| Feb 2, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 2 |
| Jan 30, 2026 | 2,100.00 | 2,100.00 | 1,801.00 | 2,090.00 | 2,090.00 | -0.48% | 117 |
| Jan 29, 2026 | 2,190.00 | 2,190.00 | 1,830.00 | 2,100.00 | 2,100.00 | -2.33% | 192 |
| Jan 28, 2026 | 2,095.00 | 2,200.00 | 2,000.00 | 2,150.00 | 2,150.00 | 2.87% | 323 |
| Jan 27, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,090.00 | 2,090.00 | 0.24% | 3 |
| Jan 26, 2026 | 2,000.00 | 2,100.00 | 1,700.00 | 2,085.00 | 2,085.00 | 4.30% | 269 |
| Jan 23, 2026 | 2,095.00 | 2,095.00 | 1,770.00 | 1,999.00 | 1,999.00 | -3.89% | 78 |
| Jan 22, 2026 | 2,095.00 | 2,095.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.48% | 3 |
| Jan 21, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,070.00 | 2,070.00 | 3.50% | 25 |
| Jan 20, 2026 | 1,900.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | 5.82% | 42 |
| Jan 19, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 1,890.00 | -9.57% | 52 |
| Jan 16, 2026 | 1,700.00 | 2,090.00 | 1,656.00 | 2,090.00 | 2,090.00 | 7.29% | 181 |
| Jan 15, 2026 | 1,700.00 | 1,948.00 | 1,700.00 | 1,948.00 | 1,948.00 | 14.99% | 254 |
| Jan 14, 2026 | 1,699.00 | 1,940.00 | 1,600.00 | 1,694.00 | 1,694.00 | -0.06% | 751 |
| Jan 13, 2026 | 1,600.00 | 1,698.00 | 1,600.00 | 1,695.00 | 1,695.00 | - | 12 |
| Jan 12, 2026 | 1,698.00 | 1,698.00 | 1,443.00 | 1,695.00 | 1,695.00 | -0.12% | 160 |
| Jan 9, 2026 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 5 |
| Jan 8, 2026 | 1,698.00 | 1,698.00 | 1,511.00 | 1,697.00 | 1,697.00 | 6.06% | 23 |
| Jan 7, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | -5.72% | 13 |
| Jan 6, 2026 | 1,695.00 | 1,697.00 | 1,695.00 | 1,697.00 | 1,697.00 | 0.06% | 2 |
| Jan 5, 2026 | 1,500.00 | 1,698.00 | 1,444.00 | 1,696.00 | 1,696.00 | -0.12% | 65 |
| Jan 2, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - | 1 |
| Dec 30, 2025 | 1,689.00 | 1,700.00 | 1,505.00 | 1,698.00 | 1,698.00 | -0.06% | 57 |
| Dec 29, 2025 | 1,500.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | - | 4 |
| Dec 26, 2025 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | -0.06% | 2 |
| Dec 24, 2025 | 1,500.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | - | 5 |
| Dec 22, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 4 |
| Dec 19, 2025 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 0.06% | 2 |
| Dec 18, 2025 | 1,601.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | -2.91% | 13 |
| Dec 17, 2025 | 1,605.00 | 1,750.00 | 1,605.00 | 1,750.00 | 1,750.00 | 2.94% | 2 |
| Dec 16, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 4 |
| Dec 15, 2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | - | 112 |
| Dec 12, 2025 | 1,500.00 | 1,750.00 | 1,500.00 | 1,750.00 | 1,750.00 | 2.94% | 14 |
| Dec 11, 2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 22 |
| Dec 10, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Dec 9, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | - | 2 |
| Dec 8, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Dec 5, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.06% | 1 |
| Dec 4, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1.69% | 1 |
| Dec 3, 2025 | 1,601.00 | 1,720.00 | 1,600.00 | 1,720.00 | 1,720.00 | -0.58% | 5 |
| Dec 2, 2025 | 1,600.00 | 1,730.00 | 1,600.00 | 1,730.00 | 1,730.00 | -1.14% | 3 |
| Dec 1, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.06% | 1 |
| Nov 28, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | -0.06% | 1 |
| Nov 27, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.94% | 1 |
| Nov 26, 2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | -2.86% | 3 |
| Nov 25, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 4 |
| Nov 21, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Nov 20, 2025 | 1,700.00 | 1,750.00 | 1,570.00 | 1,750.00 | 1,750.00 | 2.94% | 126 |
| Nov 19, 2025 | 1,615.00 | 1,750.00 | 1,613.00 | 1,700.00 | 1,700.00 | -10.38% | 39 |
| Nov 18, 2025 | 1,700.00 | 1,897.00 | 1,700.00 | 1,897.00 | 1,897.00 | -0.11% | 12 |
| Nov 17, 2025 | 1,899.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 11.64% | 344 |
| Nov 14, 2025 | 1,899.00 | 1,899.00 | 1,701.00 | 1,701.00 | 1,701.00 | -14.91% | 53 |
| Nov 13, 2025 | 1,900.00 | 1,999.00 | 1,800.00 | 1,999.00 | 1,999.00 | -2.49% | 63 |
| Nov 12, 2025 | 1,700.00 | 2,050.00 | 1,700.00 | 2,050.00 | 2,050.00 | 14.85% | 69 |
| Nov 11, 2025 | 2,000.00 | 2,000.00 | 1,785.00 | 1,785.00 | 1,785.00 | -15.00% | 41 |
| Nov 10, 2025 | 2,200.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | - | 25 |
| Nov 7, 2025 | 1,890.00 | 2,100.00 | 1,577.00 | 2,100.00 | 2,100.00 | 13.21% | 640 |
| Nov 6, 2025 | 1,800.00 | 2,100.00 | 1,800.00 | 1,855.00 | 1,855.00 | 0.27% | 115 |
| Nov 5, 2025 | 1,955.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | 8.82% | 2 |
| Nov 4, 2025 | 1,300.00 | 1,746.00 | 1,300.00 | 1,700.00 | 1,700.00 | 11.92% | 274 |
| Nov 3, 2025 | 1,700.00 | 1,700.00 | 1,445.00 | 1,519.00 | 1,519.00 | -10.59% | 104 |
| Oct 31, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.12% | 2 |
| Oct 30, 2025 | 1,700.00 | 1,700.00 | 1,502.00 | 1,697.00 | 1,697.00 | 0.47% | 210 |
| Oct 29, 2025 | 1,800.00 | 1,800.00 | 1,351.00 | 1,689.00 | 1,689.00 | 6.36% | 487 |
| Oct 28, 2025 | 1,599.00 | 1,599.00 | 1,303.00 | 1,588.00 | 1,588.00 | 5.87% | 182 |
| Oct 27, 2025 | 1,500.00 | 1,700.00 | 1,428.00 | 1,500.00 | 1,500.00 | -10.66% | 135 |
| Oct 24, 2025 | 1,698.00 | 1,699.00 | 1,448.00 | 1,679.00 | 1,679.00 | -1.18% | 78 |
| Oct 23, 2025 | 1,411.00 | 1,800.00 | 1,411.00 | 1,699.00 | 1,699.00 | 3.03% | 181 |
| Oct 22, 2025 | 1,501.00 | 1,689.00 | 1,436.00 | 1,649.00 | 1,649.00 | -2.37% | 316 |
| Oct 21, 2025 | 1,505.00 | 1,689.00 | 1,505.00 | 1,689.00 | 1,689.00 | -0.06% | 101 |
| Oct 20, 2025 | 1,900.00 | 1,900.00 | 1,615.00 | 1,690.00 | 1,690.00 | -11.01% | 395 |
| Oct 17, 2025 | 1,702.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | - | 196 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | - | 130 |
| Oct 15, 2025 | 1,700.00 | 1,899.00 | 1,620.00 | 1,899.00 | 1,899.00 | - | 514 |
| Oct 14, 2025 | 1,705.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | -0.05% | 484 |
| Oct 13, 2025 | 1,701.00 | 1,900.00 | 1,701.00 | 1,900.00 | 1,900.00 | - | 8 |
| Oct 10, 2025 | 1,900.00 | 2,095.00 | 1,745.00 | 1,900.00 | 1,900.00 | -7.32% | 504 |
| Oct 2, 2025 | 1,900.00 | 2,095.00 | 1,900.00 | 2,050.00 | 2,050.00 | -0.49% | 137 |
| Oct 1, 2025 | 2,385.00 | 2,385.00 | 1,766.00 | 2,060.00 | 2,060.00 | -0.72% | 106 |
| Sep 30, 2025 | 1,902.00 | 2,095.00 | 1,901.00 | 2,075.00 | 2,075.00 | -3.71% | 39 |