ALTEOGEN Inc. 196170
KRX · South Korea · Health Technology
KRW 265,000.00+10,500.00 (+4.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 254,500.00 | +0.39% | KRW 253,500.00 | KRW 259,500.00 | KRW 252,500.00 | 229.57K |
| 2026-09-29 | KRW 253,500.00 | +0.40% | KRW 250,000.00 | KRW 255,000.00 | KRW 244,000.00 | 297.35K |
| 2026-09-28 | KRW 252,500.00 | +1.00% | KRW 256,500.00 | KRW 260,000.00 | KRW 251,500.00 | 270.65K |
| 2026-09-23 | KRW 250,000.00 | +0.20% | KRW 250,000.00 | KRW 257,500.00 |
| KRW 248,500.00 |
| 222.52K |
| 2026-09-22 | KRW 249,500.00 | -2.16% | KRW 257,000.00 | KRW 257,500.00 | KRW 248,500.00 | 276.85K |
| 2026-09-21 | KRW 255,000.00 | +0.59% | KRW 255,500.00 | KRW 260,000.00 | KRW 253,500.00 | 193.08K |
| 2026-09-18 | KRW 253,500.00 | -0.20% | KRW 256,000.00 | KRW 258,000.00 | KRW 252,500.00 | 216.54K |
| 2026-09-17 | KRW 254,000.00 | -0.59% | KRW 258,500.00 | KRW 260,000.00 | KRW 252,000.00 | 205.49K |
| 2026-09-16 | KRW 255,500.00 | -1.73% | KRW 258,000.00 | KRW 260,000.00 | KRW 250,500.00 | 325.63K |
| 2026-09-15 | KRW 260,000.00 | 0.00% | KRW 262,000.00 | KRW 267,500.00 | KRW 258,500.00 | 279.54K |
| 2026-09-14 | KRW 260,000.00 | -2.99% | KRW 262,000.00 | KRW 263,000.00 | KRW 258,000.00 | 403.04K |
| 2026-09-11 | KRW 268,000.00 | -3.25% | KRW 268,000.00 | KRW 271,500.00 | KRW 265,000.00 | 442.65K |
| 2026-09-10 | KRW 277,000.00 | -0.89% | KRW 274,500.00 | KRW 279,000.00 | KRW 268,000.00 | 655.74K |
| 2026-09-09 | KRW 279,500.00 | +0.90% | KRW 270,000.00 | KRW 280,500.00 | KRW 268,500.00 | 544.70K |
| 2026-09-08 | KRW 277,000.00 | -3.15% | KRW 287,500.00 | KRW 287,500.00 | KRW 277,000.00 | 657.58K |
| 2026-09-07 | KRW 286,000.00 | -0.87% | KRW 288,500.00 | KRW 290,500.00 | KRW 283,250.00 | 481.79K |
| 2026-09-04 | KRW 288,500.00 | +1.94% | KRW 290,500.00 | KRW 294,000.00 | KRW 284,250.00 | 613.86K |
| 2026-09-03 | KRW 283,000.00 | -5.19% | KRW 307,000.00 | KRW 313,500.00 | KRW 282,000.00 | 1.25M |
| 2026-09-02 | KRW 298,500.00 | -0.83% | KRW 293,000.00 | KRW 329,000.00 | KRW 291,000.00 | 2.22M |
| 2026-09-01 | KRW 301,000.00 | -2.11% | KRW 303,500.00 | KRW 306,000.00 | KRW 297,500.00 | 281.39K |
| 2026-08-31 | KRW 307,500.00 | -3.91% | KRW 311,000.00 | KRW 311,000.00 | KRW 293,000.00 | 656.41K |
| 2026-08-28 | KRW 320,000.00 | +2.73% | KRW 308,500.00 | KRW 324,500.00 | KRW 305,000.00 | 615.33K |
| 2026-08-27 | KRW 311,500.00 | 0.00% | KRW 306,000.00 | KRW 317,500.00 | KRW 303,500.00 | 368.96K |
| 2026-08-26 | KRW 311,500.00 | +1.96% | KRW 305,000.00 | KRW 320,000.00 | KRW 296,500.00 | 770.57K |
| 2026-08-25 | KRW 305,500.00 | -4.68% | KRW 310,500.00 | KRW 313,500.00 | KRW 298,500.00 | 318.03K |
| 2026-08-24 | KRW 320,500.00 | +0.16% | KRW 319,000.00 | KRW 324,500.00 | KRW 314,000.00 | 376.47K |
| 2026-08-21 | KRW 320,000.00 | -5.74% | KRW 325,000.00 | KRW 328,000.00 | KRW 310,000.00 | 491.49K |
| 2026-08-20 | KRW 339,500.00 | +11.86% | KRW 333,000.00 | KRW 344,000.00 | KRW 322,000.00 | 1.02M |
| 2026-08-19 | KRW 303,500.00 | +1.85% | KRW 295,500.00 | KRW 309,500.00 | KRW 288,000.00 | 360.18K |
| 2026-08-18 | KRW 298,000.00 | -5.10% | KRW 310,500.00 | KRW 315,000.00 | KRW 295,500.00 | 456.94K |
| 2026-08-14 | KRW 314,000.00 | -1.10% | KRW 317,000.00 | KRW 326,500.00 | KRW 310,000.00 | 375.78K |
| 2026-08-13 | KRW 317,500.00 | 0.00% | KRW 317,500.00 | KRW 322,500.00 | KRW 310,000.00 | 664.33K |
| 2026-08-12 | KRW 317,500.00 | -3.05% | KRW 322,500.00 | KRW 325,000.00 | KRW 310,500.00 | 454.35K |
| 2026-08-11 | KRW 327,500.00 | -5.89% | KRW 343,000.00 | KRW 350,000.00 | KRW 320,000.00 | 745.85K |
| 2026-08-10 | KRW 348,000.00 | +14.10% | KRW 316,000.00 | KRW 356,000.00 | KRW 313,000.00 | 1.03M |
| 2026-08-07 | KRW 305,000.00 | +3.92% | KRW 290,000.00 | KRW 305,000.00 | KRW 283,000.00 | 495.57K |
| 2026-08-06 | KRW 293,500.00 | +5.96% | KRW 284,000.00 | KRW 308,000.00 | KRW 272,000.00 | 764.63K |
| 2026-08-05 | KRW 277,000.00 | +3.78% | KRW 289,500.00 | KRW 290,000.00 | KRW 271,000.00 | 637.09K |
| 2026-08-04 | KRW 266,923.06 | +9.29% | KRW 243,076.92 | KRW 269,230.78 | KRW 243,076.92 | 743.56K |
| 2026-08-03 | KRW 244,230.77 | +2.92% | KRW 233,076.92 | KRW 248,461.53 | KRW 231,923.08 | 392.17K |
| 2026-07-31 | KRW 237,307.69 | +10.38% | KRW 223,076.92 | KRW 241,153.84 | KRW 217,692.31 | 455.42K |
| 2026-07-30 | KRW 215,000.00 | -1.06% | KRW 210,384.61 | KRW 227,692.31 | KRW 210,384.61 | 426.31K |
| 2026-07-29 | KRW 217,307.69 | -4.72% | KRW 230,384.61 | KRW 232,307.69 | KRW 205,000.00 | 628.94K |
| 2026-07-28 | KRW 228,076.92 | -4.97% | KRW 235,000.00 | KRW 245,000.00 | KRW 221,153.84 | 400.39K |
| 2026-07-27 | KRW 240,000.00 | +3.83% | KRW 237,692.31 | KRW 247,692.31 | KRW 229,230.77 | 429.70K |
| 2026-07-24 | KRW 231,153.84 | -1.96% | KRW 228,846.16 | KRW 243,846.16 | KRW 227,692.31 | 491.62K |
| 2026-07-23 | KRW 235,769.23 | +14.37% | KRW 207,307.69 | KRW 236,153.84 | KRW 206,923.08 | 723.88K |
| 2026-07-22 | KRW 206,153.84 | -1.83% | KRW 213,461.53 | KRW 218,076.92 | KRW 205,769.23 | 379.93K |
| 2026-07-21 | KRW 210,000.00 | +1.30% | KRW 201,538.47 | KRW 212,307.69 | KRW 198,076.92 | 405.56K |
| 2026-07-20 | KRW 207,307.69 | -2.53% | KRW 216,153.84 | KRW 218,076.92 | KRW 205,769.23 | 511.31K |
| 2026-07-16 | KRW 212,692.31 | -4.16% | KRW 214,615.39 | KRW 221,923.08 | KRW 210,769.23 | 406.14K |
| 2026-07-15 | KRW 221,923.08 | +3.22% | KRW 222,692.31 | KRW 227,307.69 | KRW 209,230.77 | 902.47K |
| 2026-07-14 | KRW 215,000.00 | -11.69% | KRW 233,846.16 | KRW 239,230.77 | KRW 194,615.39 | 1.72M |
| 2026-07-13 | KRW 243,461.53 | -2.31% | KRW 252,692.31 | KRW 264,615.38 | KRW 241,538.47 | 555.29K |
| 2026-07-10 | KRW 249,230.77 | +8.00% | KRW 230,769.23 | KRW 255,384.61 | KRW 229,615.39 | 690.84K |
| 2026-07-09 | KRW 230,769.23 | -4.31% | KRW 239,230.77 | KRW 246,153.84 | KRW 230,769.23 | 628.92K |
| 2026-07-08 | KRW 241,153.84 | -7.11% | KRW 254,230.77 | KRW 258,846.16 | KRW 236,538.47 | 588.68K |
| 2026-07-07 | KRW 259,615.39 | +1.96% | KRW 253,846.16 | KRW 266,153.84 | KRW 250,769.23 | 462.27K |
| 2026-07-06 | KRW 254,615.39 | -3.07% | KRW 262,307.69 | KRW 262,692.31 | KRW 250,000.00 | 345.85K |
| 2026-07-03 | KRW 262,692.31 | -2.84% | KRW 273,846.16 | KRW 276,153.84 | KRW 254,615.39 | 571.35K |
| 2026-07-02 | KRW 270,384.63 | -1.82% | KRW 277,692.31 | KRW 283,461.53 | KRW 268,461.53 | 510.85K |
| 2026-07-01 | KRW 275,384.63 | -0.83% | KRW 282,307.69 | KRW 293,461.53 | KRW 273,461.53 | 571.83K |
| 2026-06-30 | KRW 277,692.31 | -3.22% | KRW 284,230.78 | KRW 286,153.84 | KRW 272,307.69 | 561.99K |
| 2026-06-29 | KRW 286,923.06 | +8.59% | KRW 270,769.22 | KRW 296,538.47 | KRW 270,769.22 | 892.20K |
| 2026-06-26 | KRW 264,230.78 | -8.40% | KRW 290,000.00 | KRW 290,384.63 | KRW 263,076.94 | 733.46K |
| 2026-06-25 | KRW 288,461.53 | +0.94% | KRW 283,076.94 | KRW 305,769.22 | KRW 280,769.22 | 1.12M |
| 2026-06-24 | KRW 285,769.22 | +11.56% | KRW 257,692.31 | KRW 288,846.16 | KRW 255,000.00 | 1.06M |
| 2026-06-23 | KRW 256,153.84 | -4.99% | KRW 268,846.16 | KRW 279,230.78 | KRW 255,384.61 | 574.43K |
| 2026-06-22 | KRW 269,615.38 | -0.85% | KRW 268,846.16 | KRW 271,153.84 | KRW 260,000.00 | 352.66K |
| 2026-06-19 | KRW 271,923.06 | -4.33% | KRW 282,307.69 | KRW 291,153.84 | KRW 265,384.63 | 751.69K |
| 2026-06-18 | KRW 284,230.78 | -0.94% | KRW 284,615.38 | KRW 292,692.31 | KRW 282,307.69 | 545.43K |
| 2026-06-17 | KRW 286,923.06 | +5.82% | KRW 280,769.22 | KRW 290,769.22 | KRW 268,076.94 | 866.41K |
| 2026-06-16 | KRW 271,153.84 | +1.00% | KRW 267,692.31 | KRW 274,230.78 | KRW 259,230.77 | 421.16K |
| 2026-06-15 | KRW 268,461.53 | +3.56% | KRW 264,615.38 | KRW 280,000.00 | KRW 262,692.31 | 611.58K |
| 2026-06-12 | KRW 259,230.77 | -2.88% | KRW 273,461.53 | KRW 275,384.63 | KRW 256,153.84 | 605.71K |
| 2026-06-11 | KRW 266,923.06 | +10.16% | KRW 239,230.77 | KRW 267,692.31 | KRW 230,384.61 | 1.21M |
| 2026-06-10 | KRW 242,307.69 | -3.52% | KRW 245,000.00 | KRW 255,000.00 | KRW 238,461.53 | 37 |
| 2026-06-09 | KRW 251,153.84 | +12.78% | KRW 224,615.39 | KRW 261,538.47 | KRW 221,153.84 | 964.73K |
| 2026-06-08 | KRW 222,692.31 | -12.93% | KRW 240,384.61 | KRW 242,307.69 | KRW 220,000.00 | 743.38K |
| 2026-06-05 | KRW 255,769.23 | -4.04% | KRW 270,769.22 | KRW 270,769.22 | KRW 253,846.16 | 412.51K |
| 2026-06-04 | KRW 266,538.47 | -2.94% | KRW 277,307.69 | KRW 285,384.63 | KRW 266,153.84 | 511.25K |
| 2026-06-02 | KRW 274,615.38 | -2.46% | KRW 283,076.94 | KRW 293,076.94 | KRW 271,923.06 | 675.98K |
| 2026-06-01 | KRW 281,538.47 | -0.81% | KRW 281,923.06 | KRW 294,230.78 | KRW 273,846.16 | 829.26K |
| 2026-05-29 | KRW 283,846.16 | -0.14% | KRW 286,923.06 | KRW 287,692.31 | KRW 277,692.31 | 682.21K |
| 2026-05-28 | KRW 284,230.78 | -4.40% | KRW 296,538.47 | KRW 300,769.22 | KRW 278,461.53 | 617.18K |
| 2026-05-27 | KRW 297,307.69 | +5.75% | KRW 277,307.69 | KRW 303,461.53 | KRW 276,923.06 | 1.23M |
| 2026-05-26 | KRW 281,153.84 | +0.27% | KRW 288,461.53 | KRW 296,923.06 | KRW 269,230.78 | 603.46K |
| 2026-05-22 | KRW 280,384.63 | +3.70% | KRW 274,230.78 | KRW 295,769.22 | KRW 273,846.16 | 972.89K |
| 2026-05-21 | KRW 270,384.63 | -2.23% | KRW 280,000.00 | KRW 288,846.16 | KRW 269,615.38 | 578.38K |
| 2026-05-20 | KRW 276,538.47 | -1.91% | KRW 282,307.69 | KRW 288,076.94 | KRW 267,307.69 | 567.80K |