KOSDAQ - Delayed Quote KRW

ALTEOGEN Inc. (196170.KQ)

317,500.00
-13,500.00
(-4.08%)
At close: 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 2025334,000.00335,000.00315,500.00317,500.00317,500.00562,545
May 15, 2025328,000.00336,000.00321,500.00331,000.00331,000.00405,009
May 14, 2025327,000.00342,000.00319,500.00335,000.00335,000.001,093,273
May 13, 2025347,000.00354,500.00345,000.00348,000.00348,000.00280,972
May 12, 2025340,500.00341,500.00327,500.00336,000.00336,000.00436,334
May 9, 2025353,000.00357,500.00344,500.00345,000.00345,000.00202,210
May 8, 2025357,500.00365,000.00352,000.00352,500.00352,500.00351,222
May 7, 2025350,500.00357,500.00339,500.00356,500.00356,500.00330,455
May 2, 2025348,500.00359,000.00347,000.00356,500.00356,500.00157,410
Apr 30, 2025362,500.00367,000.00348,500.00351,000.00351,000.00300,126
Apr 29, 2025361,500.00366,500.00360,000.00363,000.00363,000.00161,965
Apr 28, 2025365,000.00369,500.00354,000.00357,000.00357,000.00430,340
Apr 25, 2025377,000.00384,000.00369,000.00369,000.00369,000.00516,820
Apr 24, 2025387,000.00390,000.00384,500.00388,500.00388,500.00163,915
Apr 23, 2025394,500.00395,000.00386,000.00389,000.00389,000.00214,524
Apr 22, 2025383,500.00391,500.00381,500.00389,000.00389,000.00250,432
Apr 21, 2025391,500.00393,000.00385,500.00386,500.00386,500.00193,132
Apr 18, 2025381,500.00399,500.00376,500.00393,000.00393,000.00570,144
Apr 17, 2025367,000.00377,000.00366,500.00376,000.00376,000.00181,015
Apr 16, 2025376,500.00379,000.00366,000.00366,500.00366,500.00302,339
Apr 15, 2025385,000.00386,000.00378,000.00380,000.00380,000.00231,045
Apr 14, 2025376,500.00387,000.00373,000.00387,000.00387,000.00350,704
Apr 11, 2025363,000.00379,000.00361,000.00374,500.00374,500.00385,271
Apr 10, 2025370,000.00373,500.00364,500.00367,000.00367,000.00416,997
Apr 9, 2025357,000.00360,500.00343,000.00347,500.00347,500.00423,036
Apr 8, 2025346,000.00368,000.00342,000.00360,500.00360,500.00619,341
Apr 7, 2025348,000.00350,000.00332,000.00335,500.00335,500.00655,451
Apr 4, 2025360,500.00379,000.00355,000.00363,000.00363,000.00556,110
Apr 3, 2025353,000.00367,000.00352,500.00365,000.00365,000.00263,657
Apr 2, 2025372,000.00372,000.00360,000.00362,500.00362,500.00307,365
Apr 1, 2025363,000.00379,000.00361,000.00371,500.00371,500.00450,237
Mar 31, 2025350,000.00373,000.00349,000.00356,000.00356,000.00786,038
Mar 28, 2025365,500.00365,500.00351,000.00352,500.00352,500.00376,195
Mar 27, 2025359,000.00364,500.00348,000.00352,000.00352,000.00305,984
Mar 26, 2025362,000.00366,500.00349,500.00362,000.00362,000.00460,857
Mar 25, 2025375,500.00377,500.00360,500.00362,000.00362,000.00360,992
Mar 24, 2025375,500.00384,500.00367,000.00372,500.00372,500.00384,157
Mar 21, 2025372,000.00385,000.00362,500.00370,000.00370,000.001,293,766
Mar 20, 2025423,000.00425,500.00371,000.00373,000.00373,000.002,409,509
Mar 19, 2025440,500.00446,000.00415,500.00419,000.00419,000.001,008,979
Mar 18, 2025453,500.00459,500.00424,000.00443,500.00443,500.002,019,144
Mar 17, 2025398,500.00440,750.00390,500.00439,500.00439,500.002,053,323
Mar 14, 2025379,000.00403,000.00372,500.00392,000.00392,000.001,029,691
Mar 13, 2025365,000.00387,500.00365,000.00375,000.00375,000.00793,596
Mar 12, 2025370,500.00380,000.00354,500.00361,000.00361,000.00502,310
Mar 11, 2025360,500.00373,000.00360,500.00370,000.00370,000.00396,668
Mar 10, 2025363,000.00381,500.00358,000.00372,000.00372,000.00496,624
Mar 7, 2025386,500.00394,750.00361,000.00368,500.00368,500.001,061,159
Mar 6, 2025406,000.00409,000.00384,000.00390,500.00390,500.00999,302
Mar 5, 2025406,000.00418,500.00402,000.00414,000.00414,000.00501,266
Mar 4, 2025387,000.00403,000.00385,000.00400,000.00400,000.00459,797
Feb 28, 2025396,500.00398,000.00384,500.00387,000.00387,000.00586,240
Feb 27, 2025395,500.00406,000.00390,500.00401,500.00401,500.00510,062
Feb 26, 2025397,000.00398,000.00385,000.00393,500.00393,500.00346,183
Feb 25, 2025380,000.00396,000.00375,500.00393,500.00393,500.00416,909
Feb 24, 2025387,500.00392,500.00381,500.00383,000.00383,000.00303,447
Feb 21, 2025376,000.00393,500.00376,000.00392,000.00392,000.00442,073
Feb 20, 2025381,000.00395,500.00375,000.00378,000.00378,000.00603,485
Feb 19, 2025390,000.00392,000.00378,000.00387,000.00387,000.00436,280
Feb 18, 2025395,500.00399,000.00388,500.00395,000.00395,000.00442,220
Feb 17, 2025398,000.00403,500.00387,000.00398,500.00398,500.00517,076
Feb 14, 2025375,000.00396,000.00374,000.00394,000.00394,000.00788,705
Feb 13, 2025377,500.00379,000.00366,000.00370,500.00370,500.00517,401
Feb 12, 2025375,500.00379,500.00366,000.00377,500.00377,500.00486,787
Feb 11, 2025392,000.00400,000.00375,000.00378,000.00378,000.00621,324
Feb 10, 2025388,000.00393,500.00380,500.00392,000.00392,000.00475,080
Feb 7, 2025389,500.00395,500.00384,500.00391,500.00391,500.00455,077
Feb 6, 2025382,500.00394,500.00378,500.00392,000.00392,000.00672,576
Feb 5, 2025378,000.00381,500.00371,000.00376,000.00376,000.00718,400
Feb 4, 2025361,000.00384,500.00358,000.00374,000.00374,000.00907,257
Feb 3, 2025365,500.00368,500.00348,000.00352,500.00352,500.00622,851
Jan 31, 2025364,000.00374,500.00358,000.00371,500.00371,500.00507,713
Jan 24, 2025348,500.00364,000.00344,000.00362,000.00362,000.00580,269
Jan 23, 2025345,500.00351,500.00340,500.00347,000.00347,000.00450,376
Jan 22, 2025329,000.00346,000.00327,000.00342,000.00342,000.00759,686
Jan 21, 2025316,500.00326,000.00316,000.00325,000.00325,000.00406,203
Jan 20, 2025310,500.00322,000.00307,500.00318,500.00318,500.00455,776
Jan 17, 2025312,000.00312,500.00304,500.00307,500.00307,500.00196,849
Jan 16, 2025311,000.00315,000.00308,500.00312,000.00312,000.00289,445
Jan 15, 2025313,500.00313,500.00302,500.00303,500.00303,500.00199,222
Jan 14, 2025303,500.00312,000.00302,000.00307,500.00307,500.00244,268
Jan 13, 2025303,000.00308,500.00298,500.00299,000.00299,000.00339,664
Jan 10, 2025309,000.00312,000.00303,000.00309,500.00309,500.00335,293
Jan 9, 2025312,000.00314,500.00299,500.00309,000.00309,000.00641,125
Jan 8, 2025321,500.00323,000.00308,500.00310,000.00310,000.00654,854
Jan 7, 2025312,500.00332,500.00312,500.00326,000.00326,000.00794,138
Jan 6, 2025315,500.00318,500.00307,000.00315,500.00315,500.00577,381
Jan 3, 2025300,000.00319,500.00298,000.00318,500.00318,500.00739,646
Jan 2, 2025308,000.00311,000.00298,500.00300,000.00300,000.00593,351
Dec 30, 2024297,000.00318,000.00297,000.00309,500.00309,500.00809,120
Dec 27, 2024305,000.00311,500.00297,000.00301,000.00301,000.001,730,717
Dec 26, 2024301,000.00305,500.00294,500.00301,500.00301,500.001,439,262
Dec 24, 2024280,000.00299,500.00275,500.00296,000.00296,000.001,769,852
Dec 23, 2024284,000.00287,000.00275,500.00277,000.00277,000.00783,284
Dec 20, 2024287,000.00290,000.00274,000.00277,000.00277,000.00780,652
Dec 19, 2024285,500.00292,500.00282,000.00286,500.00286,500.00728,493
Dec 18, 2024301,000.00305,000.00292,000.00297,000.00297,000.00679,099
Dec 17, 2024309,000.00309,000.00298,500.00301,500.00301,500.00615,191
Dec 16, 2024324,500.00325,000.00306,500.00310,500.00310,500.00730,264
Dec 13, 2024315,000.00320,500.00308,000.00317,000.00317,000.00587,113
Dec 12, 2024309,500.00323,500.00305,500.00312,500.00312,500.001,203,599
Dec 11, 2024317,500.00317,500.00306,500.00308,000.00308,000.00645,538
Dec 10, 2024296,500.00321,500.00294,000.00318,000.00318,000.001,250,760
Dec 9, 2024295,000.00301,000.00280,000.00285,000.00285,000.001,192,141
Dec 6, 2024314,000.00314,500.00295,000.00306,000.00306,000.001,086,109
Dec 5, 2024321,000.00324,500.00309,500.00311,000.00311,000.00640,971
Dec 4, 2024323,000.00330,000.00309,500.00318,000.00318,000.001,409,312
Dec 3, 2024307,500.00328,500.00305,500.00325,000.00325,000.001,147,622
Dec 2, 2024283,500.00306,000.00283,500.00302,000.00302,000.001,204,378
Nov 29, 2024304,000.00305,500.00279,000.00280,000.00280,000.001,295,036
Nov 28, 2024312,000.00316,500.00296,500.00302,500.00302,500.00853,745
Nov 27, 2024300,000.00311,500.00289,000.00305,500.00305,500.001,179,028
Nov 26, 2024335,000.00335,000.00294,500.00297,000.00297,000.001,758,526
Nov 25, 2024309,500.00335,000.00304,000.00331,000.00331,000.002,365,631
Nov 22, 2024340,000.00348,000.00282,500.00292,000.00292,000.004,645,157
Nov 21, 2024344,000.00364,500.00279,000.00346,500.00346,500.005,095,425
Nov 20, 2024402,000.00404,500.00350,500.00350,500.00350,500.001,722,984
Nov 19, 2024411,000.00414,500.00370,000.00376,000.00376,000.001,304,612
Nov 18, 2024422,000.00424,500.00403,000.00407,500.00407,500.00870,924
Nov 15, 2024440,500.00449,000.00431,500.00437,500.00437,500.00440,287
Nov 14, 2024425,000.00453,500.00422,000.00441,500.00441,500.00948,572
Nov 13, 2024448,500.00452,000.00410,000.00421,500.00421,500.001,064,677
Nov 12, 2024445,500.00447,500.00431,000.00439,500.00439,500.00568,941
Nov 11, 2024448,000.00455,500.00437,500.00445,500.00445,500.00925,444
Nov 8, 2024388,500.00444,000.00384,000.00437,000.00437,000.002,844,967
Nov 7, 2024391,500.00392,500.00370,000.00380,000.00380,000.00571,313
Nov 6, 2024385,000.00399,000.00380,000.00391,500.00391,500.00520,288
Nov 5, 2024390,500.00392,500.00378,500.00381,000.00381,000.00375,785
Nov 4, 2024353,000.00397,000.00346,000.00389,500.00389,500.001,236,773
Nov 1, 2024377,000.00383,000.00356,500.00356,500.00356,500.00538,359
Oct 31, 2024376,500.00383,000.00371,000.00376,500.00376,500.00264,895
Oct 30, 2024386,000.00387,500.00377,000.00379,000.00379,000.00285,280
Oct 29, 2024382,000.00391,500.00375,000.00386,000.00386,000.00427,296
Oct 28, 2024374,500.00391,500.00373,000.00379,000.00379,000.00424,312
Oct 25, 2024381,500.00385,000.00371,000.00374,000.00374,000.00296,491
Oct 24, 2024375,000.00394,500.00373,500.00382,000.00382,000.00377,726
Oct 23, 2024380,000.00387,500.00368,000.00380,500.00380,500.00529,532
Oct 22, 2024399,500.00402,000.00380,500.00383,500.00383,500.00511,457
Oct 21, 2024385,500.00399,000.00377,500.00397,500.00397,500.00455,801
Oct 18, 2024380,500.00391,500.00379,500.00386,500.00386,500.00369,776
Oct 17, 2024385,500.00388,500.00374,500.00384,000.00384,000.00255,155
Oct 16, 2024382,500.00391,000.00380,500.00386,000.00386,000.00263,105
Oct 15, 2024375,000.00389,500.00373,500.00386,500.00386,500.00358,081
Oct 14, 2024390,000.00390,000.00368,500.00378,500.00378,500.00465,851
Oct 11, 2024380,000.00388,500.00373,000.00386,000.00386,000.00595,848
Oct 10, 2024366,500.00380,500.00363,500.00369,000.00369,000.00448,543
Oct 8, 2024353,000.00371,000.00352,000.00369,000.00369,000.00415,456
Oct 7, 2024356,000.00362,000.00353,000.00359,500.00359,500.00277,109
Oct 4, 2024337,500.00356,500.00334,500.00356,000.00356,000.00408,874
Oct 2, 2024323,500.00339,000.00323,500.00336,000.00336,000.00217,855
Sep 30, 2024333,500.00337,000.00325,000.00327,000.00327,000.00240,960
Sep 27, 2024341,000.00341,500.00331,500.00332,000.00332,000.00186,731
Sep 26, 2024327,500.00342,000.00327,000.00341,000.00341,000.00362,187
Sep 25, 2024352,500.00352,500.00323,000.00330,500.00330,500.00628,013
Sep 24, 2024349,000.00355,500.00339,500.00353,000.00353,000.00325,349
Sep 23, 2024358,500.00360,500.00348,000.00350,000.00350,000.00377,122
Sep 20, 2024347,000.00363,500.00346,000.00363,000.00363,000.00912,080
Sep 19, 2024322,500.00350,000.00322,000.00350,000.00350,000.001,628,459
Sep 13, 2024320,000.00325,500.00316,500.00319,500.00319,500.00409,410
Sep 12, 2024309,000.00319,000.00307,000.00316,000.00316,000.00629,084
Sep 11, 2024303,000.00316,500.00302,000.00306,000.00306,000.00570,892
Sep 10, 2024307,000.00310,000.00301,500.00305,000.00305,000.00404,935
Sep 9, 2024292,000.00308,500.00290,500.00304,500.00304,500.00524,464
Sep 6, 2024300,500.00306,500.00292,500.00301,000.00301,000.00612,317
Sep 5, 2024307,500.00312,000.00292,000.00307,000.00307,000.001,023,211
Sep 4, 2024312,000.00318,500.00307,000.00307,500.00307,500.00886,684
Sep 3, 2024321,000.00335,000.00317,500.00325,500.00325,500.00879,459
Sep 2, 2024320,000.00322,000.00310,500.00322,000.00322,000.00563,264
Aug 30, 2024316,000.00322,500.00305,500.00319,000.00319,000.00787,982
Aug 29, 2024323,000.00327,000.00310,000.00315,500.00315,500.00686,421
Aug 28, 2024321,500.00325,000.00314,000.00319,000.00319,000.00707,761
Aug 27, 2024312,500.00331,500.00306,500.00315,000.00315,000.001,033,401
Aug 26, 2024312,500.00316,500.00304,000.00312,500.00312,500.00526,492
Aug 23, 2024286,000.00318,000.00284,500.00315,000.00315,000.001,244,378
Aug 22, 2024288,000.00291,500.00278,000.00289,000.00289,000.00683,068
Aug 21, 2024300,500.00305,500.00288,500.00288,500.00288,500.00525,838
Aug 20, 2024306,500.00314,500.00298,500.00300,500.00300,500.00791,286
Aug 19, 2024298,000.00304,000.00295,000.00298,500.00298,500.00389,208
Aug 16, 2024294,000.00302,500.00290,000.00301,000.00301,000.00577,339
Aug 14, 2024295,500.00297,500.00290,000.00292,500.00292,500.00430,710
Aug 13, 2024300,500.00302,000.00286,000.00292,500.00292,500.00774,853
Aug 12, 2024307,500.00311,500.00300,500.00303,000.00303,000.00545,500
Aug 9, 2024301,000.00314,000.00298,500.00302,000.00302,000.001,015,992
Aug 8, 2024278,500.00299,500.00277,000.00297,000.00297,000.001,109,967
Aug 7, 2024278,500.00292,000.00277,500.00284,000.00284,000.00848,285
Aug 6, 2024278,500.00294,500.00242,000.00279,000.00279,000.003,135,455
Aug 5, 2024287,500.00295,500.00249,500.00261,500.00261,500.001,973,233
Aug 2, 2024310,000.00316,000.00294,000.00295,000.00295,000.001,007,536
Aug 1, 2024313,500.00326,000.00311,500.00319,000.00319,000.00656,310
Jul 31, 2024321,500.00328,500.00308,500.00315,000.00315,000.001,356,855
Jul 30, 2024296,000.00322,000.00282,500.00320,500.00320,500.002,349,207
Jul 29, 2024288,500.00300,000.00281,500.00298,500.00298,500.00676,704
Jul 26, 2024281,000.00292,000.00276,000.00283,500.00283,500.00788,442
Jul 25, 2024300,500.00304,500.00275,000.00275,500.00275,500.001,381,700
Jul 24, 2024284,500.00306,500.00281,500.00304,500.00304,500.001,562,612
Jul 23, 2024266,000.00290,000.00265,500.00285,000.00285,000.001,528,091
Jul 22, 2024271,500.00275,000.00260,000.00264,000.00264,000.00458,389
Jul 19, 2024263,000.00271,500.00261,000.00271,500.00271,500.00420,452
Jul 18, 2024271,500.00274,000.00260,000.00263,000.00263,000.00635,432
Jul 17, 2024272,500.00280,000.00270,500.00274,000.00274,000.00463,467
Jul 16, 2024280,000.00283,000.00267,000.00273,000.00273,000.00744,022
Jul 15, 2024271,000.00283,500.00268,000.00278,500.00278,500.00817,537
Jul 12, 2024265,000.00281,000.00264,000.00272,500.00272,500.001,111,137
Jul 11, 2024268,000.00270,000.00256,500.00269,500.00269,500.00824,947
Jul 10, 2024260,000.00275,000.00259,000.00270,000.00270,000.00915,461
Jul 9, 2024270,000.00274,000.00260,000.00262,500.00262,500.00847,411
Jul 8, 2024285,500.00291,000.00269,000.00272,500.00272,500.001,180,188
Jul 5, 2024254,500.00281,000.00254,000.00279,000.00279,000.001,227,503
Jul 4, 2024256,500.00262,000.00251,000.00257,000.00257,000.00670,641
Jul 3, 2024266,500.00268,500.00257,000.00258,500.00258,500.00647,987
Jul 2, 2024277,500.00286,500.00255,500.00262,500.00262,500.001,353,467
Jul 1, 2024277,500.00283,000.00275,500.00277,500.00277,500.00585,740
Jun 28, 2024282,000.00286,500.00273,500.00280,500.00280,500.00660,408
Jun 27, 2024279,500.00298,500.00271,000.00284,500.00284,500.001,384,490
Jun 26, 2024288,000.00291,000.00277,500.00286,000.00286,000.00675,152
Jun 25, 2024286,500.00292,500.00278,000.00289,500.00289,500.00807,498
Jun 24, 2024286,500.00294,000.00274,000.00286,000.00286,000.001,246,288
Jun 21, 2024262,500.00281,000.00253,500.00281,000.00281,000.001,901,776
Jun 20, 2024255,000.00261,000.00250,000.00259,500.00259,500.00814,568
Jun 19, 2024274,500.00276,500.00253,000.00255,000.00255,000.001,191,608
Jun 18, 2024269,500.00280,000.00267,000.00273,500.00273,500.00829,928
Jun 17, 2024269,500.00279,500.00264,000.00267,500.00267,500.00992,296
Jun 14, 2024267,500.00275,500.00259,500.00265,000.00265,000.001,011,279
Jun 13, 2024285,500.00291,000.00263,500.00268,500.00268,500.001,888,940
Jun 12, 2024286,500.00287,500.00270,000.00276,000.00276,000.001,383,564
Jun 11, 2024250,500.00285,500.00250,500.00283,500.00283,500.002,972,232
Jun 10, 2024265,000.00270,000.00249,000.00253,000.00253,000.001,736,891
Jun 7, 2024245,000.00269,000.00240,500.00269,000.00269,000.002,857,943
Jun 5, 2024230,500.00242,500.00228,000.00238,000.00238,000.002,086,713
Jun 4, 2024199,800.00238,500.00199,600.00233,500.00233,500.004,791,829
Jun 3, 2024184,000.00199,000.00180,500.00199,000.00199,000.001,469,329
May 31, 2024181,900.00185,900.00171,200.00185,900.00185,900.005,071,763
May 30, 2024180,900.00188,500.00178,800.00180,000.00180,000.00886,508
May 29, 2024184,000.00187,600.00182,100.00182,100.00182,100.00646,508
May 28, 2024188,800.00192,300.00185,200.00186,000.00186,000.00772,435
May 27, 2024193,500.00194,800.00188,000.00189,800.00189,800.00784,527
May 24, 2024183,400.00194,900.00181,100.00193,100.00193,100.001,202,683
May 23, 2024192,300.00195,200.00184,900.00185,900.00185,900.00944,616
May 22, 2024198,400.00201,000.00190,800.00192,300.00192,300.002,008,231
May 21, 2024192,400.00192,400.00187,300.00189,400.00189,400.00665,018
May 20, 2024189,400.00194,200.00187,600.00190,000.00190,000.001,219,942
May 17, 2024174,900.00190,000.00172,700.00189,600.00189,600.003,198,012
May 16, 2024179,900.00187,600.00176,500.00178,000.00178,000.001,914,494

Related Tickers

005690.KS Pharmicell Co., Ltd.
11,200.00
-1.41%
 
087010.KQ Peptron, Inc.
197,800.00
+5.10%
 
141080.KQ LigaChem Biosciences Inc.
103,100.00
+0.78%
 
064550.KQ Bioneer Corporation
15,850.00
-5.43%
 
334970.KQ Prestige Biologics Co., Ltd.
3,920.00
-1.88%
 
310210.KQ Voronoi, Inc.
112,100.00
+6.76%
 
086900.KQ Medy-Tox Inc.
169,700.00
-1.34%
 
950160.KQ Kolon TissueGene, Inc.
33,950.00
-0.73%
 
096530.KQ Seegene, Inc.
30,950.00
-0.80%
 
298380.KQ ABL Bio Inc.
60,500.00
-1.63%