Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14,350.00 | 15,050.00 | 14,200.00 | 14,540.00 | 14,540.00 | 29,290 |
| 2026-10-20 | 14,690.00 | 14,690.00 | 14,010.00 | 14,350.00 | 14,350.00 | 12,089 |
| 2026-10-19 | 14,360.00 | 14,370.00 | 13,970.00 | 14,320.00 | 14,320.00 | 20,202 |
| 2026-10-16 | 14,020.00 | 14,720.00 | 13,390.00 | 14,400.00 | 14,400.00 | 32,686 |
| 2026-10-15 | 13,660.00 | 14,500.00 | 13,440.00 | 14,020.00 | 14,020.00 | 31,750 |
| 2026-10-14 | 15,130.00 | 15,130.00 | 14,500.00 | 14,520.00 | 14,520.00 | 24,461 |
| 2026-10-13 | 15,180.00 | 15,180.00 | 14,490.00 | 14,800.00 | 14,800.00 | 17,486 |
| 2026-10-12 | 16,170.00 | 16,170.00 | 15,110.00 | 15,390.00 | 15,390.00 | 14,231 |
| 2026-10-08 | 15,980.00 | 16,340.00 | 15,580.00 | 16,190.00 | 16,190.00 | 17,239 |
| 2026-10-07 | 14,930.00 | 17,800.00 | 14,800.00 | 16,210.00 | 16,210.00 | 86,829 |
| 2026-10-06 | 15,240.00 | 15,240.00 | 14,840.00 | 14,930.00 | 14,930.00 | 8,547 |
| 2026-10-02 | 15,190.00 | 15,380.00 | 14,850.00 | 15,040.00 | 15,040.00 | 9,683 |
| 2026-10-01 | 14,690.00 | 15,090.00 | 14,570.00 | 15,070.00 | 15,070.00 | 12,394 |
| 2026-09-30 | 14,520.00 | 14,800.00 | 14,040.00 | 14,680.00 | 14,680.00 | 15,694 |
| 2026-09-29 | 14,690.00 | 14,710.00 | 14,110.00 | 14,520.00 | 14,520.00 | 9,561 |
| 2026-09-28 | 14,620.00 | 15,040.00 | 14,590.00 | 14,700.00 | 14,700.00 | 12,212 |
| 2026-09-23 | 14,960.00 | 14,960.00 | 14,240.00 | 14,700.00 | 14,700.00 | 16,415 |
| 2026-09-22 | 14,740.00 | 14,740.00 | 14,200.00 | 14,560.00 | 14,560.00 | 19,511 |
| 2026-09-21 | 15,230.00 | 15,230.00 | 14,410.00 | 14,570.00 | 14,570.00 | 25,080 |
| 2026-09-18 | 15,160.00 | 15,220.00 | 14,820.00 | 15,140.00 | 15,140.00 | 23,213 |
| 2026-09-17 | 15,210.00 | 15,550.00 | 14,930.00 | 15,160.00 | 15,160.00 | 24,178 |
| 2026-09-16 | 15,220.00 | 15,360.00 | 14,800.00 | 15,220.00 | 15,220.00 | 14,535 |
| 2026-09-15 | 14,800.00 | 15,410.00 | 14,150.00 | 15,230.00 | 15,230.00 | 17,922 |
| 2026-09-14 | 15,370.00 | 15,370.00 | 14,860.00 | 14,940.00 | 14,940.00 | 20,236 |
| 2026-09-11 | 15,030.00 | 15,440.00 | 15,030.00 | 15,310.00 | 15,310.00 | 18,011 |
| 2026-09-10 | 15,230.00 | 16,190.00 | 14,900.00 | 15,300.00 | 15,300.00 | 29,566 |
| 2026-09-09 | 15,070.00 | 15,240.00 | 15,000.00 | 15,060.00 | 15,060.00 | 9,640 |
| 2026-09-08 | 15,350.00 | 15,420.00 | 15,000.00 | 15,020.00 | 15,020.00 | 9,892 |
| 2026-09-07 | 15,120.00 | 15,730.00 | 15,020.00 | 15,340.00 | 15,340.00 | 13,296 |
| 2026-09-04 | 15,000.00 | 15,160.00 | 14,810.00 | 15,120.00 | 15,120.00 | 12,151 |
| 2026-09-03 | 15,000.00 | 15,190.00 | 14,700.00 | 14,840.00 | 14,840.00 | 19,918 |
| 2026-09-02 | 15,360.00 | 15,360.00 | 14,710.00 | 14,890.00 | 14,890.00 | 26,179 |
| 2026-09-01 | 15,130.00 | 15,440.00 | 14,970.00 | 15,410.00 | 15,410.00 | 15,142 |
| 2026-08-31 | 15,020.00 | 15,220.00 | 14,470.00 | 15,130.00 | 15,130.00 | 17,958 |
| 2026-08-28 | 15,380.00 | 15,380.00 | 14,810.00 | 14,850.00 | 14,850.00 | 14,978 |
| 2026-08-27 | 15,100.00 | 15,130.00 | 14,780.00 | 14,940.00 | 14,940.00 | 13,975 |
| 2026-08-26 | 15,200.00 | 15,450.00 | 14,950.00 | 14,950.00 | 14,950.00 | 16,605 |
| 2026-08-25 | 14,750.00 | 15,300.00 | 14,450.00 | 15,250.00 | 15,250.00 | 28,327 |
| 2026-08-24 | 15,690.00 | 15,860.00 | 14,900.00 | 14,990.00 | 14,990.00 | 22,870 |
| 2026-08-21 | 15,680.00 | 15,680.00 | 14,230.00 | 15,140.00 | 15,140.00 | 44,420 |
| 2026-08-20 | 15,830.00 | 15,850.00 | 15,310.00 | 15,670.00 | 15,670.00 | 25,127 |
| 2026-08-19 | 15,060.00 | 15,410.00 | 14,850.00 | 15,280.00 | 15,280.00 | 22,749 |
| 2026-08-18 | 16,140.00 | 16,140.00 | 15,310.00 | 15,420.00 | 15,420.00 | 24,681 |
| 2026-08-14 | 15,680.00 | 15,990.00 | 15,510.00 | 15,980.00 | 15,980.00 | 32,455 |
| 2026-08-13 | 16,980.00 | 16,980.00 | 15,200.00 | 15,520.00 | 15,520.00 | 94,294 |
| 2026-08-12 | 16,980.00 | 16,990.00 | 16,430.00 | 16,770.00 | 16,770.00 | 24,412 |
| 2026-08-11 | 16,430.00 | 17,370.00 | 16,430.00 | 16,900.00 | 16,900.00 | 58,083 |
| 2026-08-10 | 17,050.00 | 17,490.00 | 16,360.00 | 16,410.00 | 16,410.00 | 51,373 |
| 2026-08-07 | 17,200.00 | 17,350.00 | 16,240.00 | 16,930.00 | 16,930.00 | 36,606 |
| 2026-08-06 | 17,900.00 | 17,900.00 | 16,910.00 | 17,000.00 | 17,000.00 | 39,766 |
| 2026-08-05 | 18,100.00 | 18,230.00 | 17,410.00 | 17,700.00 | 17,700.00 | 36,675 |
| 2026-08-04 | 16,480.00 | 17,380.00 | 16,410.00 | 17,210.00 | 17,210.00 | 47,476 |
| 2026-08-03 | 15,770.00 | 17,170.00 | 15,450.00 | 16,450.00 | 16,450.00 | 78,059 |
| 2026-07-31 | 15,930.00 | 16,440.00 | 14,980.00 | 16,430.00 | 16,430.00 | 44,446 |
| 2026-07-30 | 14,950.00 | 15,900.00 | 14,610.00 | 14,930.00 | 14,930.00 | 51,022 |
| 2026-07-29 | 15,510.00 | 15,620.00 | 14,040.00 | 14,950.00 | 14,950.00 | 70,582 |
| 2026-07-28 | 16,440.00 | 16,440.00 | 15,130.00 | 15,790.00 | 15,790.00 | 35,457 |
| 2026-07-27 | 16,790.00 | 16,790.00 | 15,230.00 | 16,240.00 | 16,240.00 | 30,280 |
| 2026-07-24 | 17,000.00 | 17,500.00 | 16,000.00 | 16,050.00 | 16,050.00 | 33,127 |
| 2026-07-23 | 16,510.00 | 17,290.00 | 16,210.00 | 17,290.00 | 17,290.00 | 28,078 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.