AItheNutrigene Co., Ltd. (XKON:311960)
South Korea
· Delayed Price · Currency is KRW 2,095.00
-5.00 (-0.24%)
At close: Apr 28, 2026
AItheNutrigene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,785.00 | 2,400.00 | 1,785.00 | 2,205.00 | 2,205.00 | 5.25% | 1,403 |
| Apr 28, 2026 | 1,900.00 | 2,095.00 | 1,785.00 | 2,095.00 | 2,095.00 | -0.24% | 144 |
| Apr 27, 2026 | 2,000.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | 5.00% | 172 |
| Apr 24, 2026 | 1,999.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | - | 16 |
| Apr 23, 2026 | 2,100.00 | 2,100.00 | 1,801.00 | 2,000.00 | 2,000.00 | -4.53% | 22 |
| Apr 22, 2026 | 1,900.00 | 2,100.00 | 1,900.00 | 2,095.00 | 2,095.00 | 4.75% | 52 |
| Apr 21, 2026 | 1,900.00 | 2,185.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 42 |
| Apr 20, 2026 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.09% | 7 |
| Apr 17, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,090.00 | 2,090.00 | 4.50% | 27 |
| Apr 16, 2026 | 1,850.00 | 2,100.00 | 1,850.00 | 2,000.00 | 2,000.00 | 9.29% | 198 |
| Apr 15, 2026 | 1,598.00 | 1,838.00 | 1,360.00 | 1,830.00 | 1,830.00 | 14.45% | 362 |
| Apr 14, 2026 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | - | 3 |
| Apr 13, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,599.00 | 1,599.00 | -5.89% | 235 |
| Apr 10, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 2 |
| Apr 9, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | - | 8 |
| Apr 8, 2026 | 1,354.00 | 1,699.00 | 1,354.00 | 1,699.00 | 1,699.00 | 6.86% | 67 |
| Apr 7, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,590.00 | 1,590.00 | -6.42% | 298 |
| Apr 6, 2026 | 1,501.00 | 1,699.00 | 1,501.00 | 1,699.00 | 1,699.00 | - | 2 |
| Apr 3, 2026 | 1,557.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | - | 230 |
| Apr 2, 2026 | 1,700.00 | 1,700.00 | 1,446.00 | 1,699.00 | 1,699.00 | -0.06% | 1,263 |
| Apr 1, 2026 | 1,700.00 | 1,700.00 | 1,601.00 | 1,700.00 | 1,700.00 | 0.29% | 151 |
| Mar 31, 2026 | 1,699.00 | 1,699.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.18% | 2 |
| Mar 30, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,698.00 | 1,698.00 | 5.47% | 459 |
| Mar 27, 2026 | 1,600.00 | 1,668.00 | 1,600.00 | 1,610.00 | 1,610.00 | 10.96% | 266 |
| Mar 26, 2026 | 1,500.00 | 1,690.00 | 1,445.00 | 1,451.00 | 1,451.00 | -14.60% | 127 |
| Mar 25, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | 13.27% | 55 |
| Mar 24, 2026 | 1,400.00 | 1,689.00 | 1,400.00 | 1,500.00 | 1,500.00 | 0.07% | 45 |
| Mar 23, 2026 | 1,400.00 | 1,500.00 | 1,361.00 | 1,499.00 | 1,499.00 | -6.31% | 224 |
| Mar 20, 2026 | 1,400.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 14.37% | 43 |
| Mar 19, 2026 | 1,400.00 | 1,499.00 | 1,200.00 | 1,399.00 | 1,399.00 | -0.07% | 946 |
| Mar 18, 2026 | 1,399.00 | 1,600.00 | 1,210.00 | 1,400.00 | 1,400.00 | - | 441 |
| Mar 17, 2026 | 1,320.00 | 1,600.00 | 1,318.00 | 1,400.00 | 1,400.00 | -9.68% | 225 |
| Mar 16, 2026 | 1,380.00 | 1,550.00 | 1,380.00 | 1,550.00 | 1,550.00 | 12.32% | 56 |
| Mar 13, 2026 | 1,400.00 | 1,400.00 | 1,173.00 | 1,380.00 | 1,380.00 | 0.07% | 93 |
| Mar 12, 2026 | 1,300.00 | 1,389.00 | 1,300.00 | 1,379.00 | 1,379.00 | 6.08% | 17 |
| Mar 11, 2026 | 1,200.00 | 1,300.00 | 1,105.00 | 1,300.00 | 1,300.00 | - | 943 |
| Mar 10, 2026 | 1,610.00 | 1,610.00 | 1,215.00 | 1,300.00 | 1,300.00 | -7.14% | 1,503 |
| Mar 9, 2026 | 1,599.00 | 1,599.00 | 1,400.00 | 1,400.00 | 1,400.00 | -11.89% | 773 |
| 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 |