Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16,510.00 | 17,290.00 | 16,210.00 | 17,290.00 | 17,290.00 | 28,078 |
| 2026-07-22 | 16,390.00 | 17,600.00 | 16,250.00 | 16,410.00 | 16,410.00 | 42,430 |
| 2026-07-21 | 16,980.00 | 17,700.00 | 15,890.00 | 16,870.00 | 16,870.00 | 64,588 |
| 2026-07-20 | 18,480.00 | 18,690.00 | 16,810.00 | 16,810.00 | 16,810.00 | 29,791 |
| 2026-07-16 | 18,950.00 | 19,520.00 | 18,280.00 | 18,310.00 | 18,310.00 | 22,331 |
| 2026-07-15 | 17,970.00 | 20,050.00 | 17,500.00 | 19,190.00 | 19,190.00 | 37,349 |
| 2026-07-14 | 18,150.00 | 18,470.00 | 17,230.00 | 18,050.00 | 18,050.00 | 50,807 |
| 2026-07-13 | 19,100.00 | 20,300.00 | 18,300.00 | 18,390.00 | 18,390.00 | 68,810 |
| 2026-07-10 | 14,880.00 | 19,530.00 | 14,870.00 | 19,530.00 | 19,530.00 | 122,231 |
| 2026-07-09 | 15,000.00 | 15,800.00 | 13,500.00 | 15,030.00 | 15,030.00 | 97,713 |
| 2026-07-08 | 22,700.00 | 22,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | 402,738 |
| 2026-07-07 | 22,000.00 | 22,600.00 | 21,150.00 | 21,900.00 | 21,900.00 | 15,632 |
| 2026-07-06 | 21,300.00 | 22,900.00 | 20,800.00 | 21,800.00 | 21,800.00 | 9,033 |
| 2026-07-03 | 22,000.00 | 22,000.00 | 20,050.00 | 21,200.00 | 21,200.00 | 13,191 |
| 2026-07-02 | 20,450.00 | 21,700.00 | 19,870.00 | 21,700.00 | 21,700.00 | 12,859 |
| 2026-07-01 | 21,400.00 | 21,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 16,031 |
| 2026-06-30 | 20,750.00 | 21,150.00 | 20,150.00 | 21,050.00 | 21,050.00 | 8,370 |
| 2026-06-29 | 18,000.00 | 20,700.00 | 17,900.00 | 20,700.00 | 20,700.00 | 22,142 |
| 2026-06-26 | 20,150.00 | 20,150.00 | 18,550.00 | 18,890.00 | 18,890.00 | 30,550 |
| 2026-06-25 | 21,000.00 | 21,350.00 | 19,630.00 | 20,050.00 | 20,050.00 | 32,865 |
| 2026-06-24 | 22,350.00 | 22,800.00 | 20,350.00 | 20,650.00 | 20,650.00 | 85,742 |
| 2026-06-23 | 23,500.00 | 24,400.00 | 22,400.00 | 22,700.00 | 22,700.00 | 25,249 |
| 2026-06-22 | 24,800.00 | 25,100.00 | 23,650.00 | 24,400.00 | 24,400.00 | 18,048 |
| 2026-06-19 | 26,500.00 | 26,500.00 | 23,200.00 | 25,000.00 | 25,000.00 | 23,341 |
| 2026-06-18 | 25,800.00 | 26,450.00 | 24,950.00 | 25,350.00 | 25,350.00 | 14,442 |
| 2026-06-17 | 26,350.00 | 26,950.00 | 25,100.00 | 26,900.00 | 26,900.00 | 10,615 |
| 2026-06-16 | 27,450.00 | 27,450.00 | 24,800.00 | 25,650.00 | 25,650.00 | 14,450 |
| 2026-06-15 | 26,450.00 | 27,100.00 | 25,550.00 | 26,050.00 | 26,050.00 | 13,035 |
| 2026-06-12 | 25,700.00 | 26,400.00 | 24,500.00 | 25,700.00 | 25,700.00 | 21,835 |
| 2026-06-11 | 23,800.00 | 25,000.00 | 23,500.00 | 24,650.00 | 24,650.00 | 40,493 |
| 2026-06-10 | 24,700.00 | 25,000.00 | 23,900.00 | 24,450.00 | 24,450.00 | 17,722 |
| 2026-06-09 | 25,450.00 | 26,400.00 | 24,600.00 | 25,250.00 | 25,250.00 | 15,608 |
| 2026-06-08 | 25,950.00 | 27,650.00 | 24,300.00 | 25,400.00 | 25,400.00 | 21,917 |
| 2026-06-05 | 27,800.00 | 27,800.00 | 25,400.00 | 26,400.00 | 26,400.00 | 16,126 |
| 2026-06-04 | 25,550.00 | 32,800.00 | 25,300.00 | 27,200.00 | 27,200.00 | 42,680 |
| 2026-06-02 | 25,350.00 | 26,150.00 | 25,000.00 | 25,650.00 | 25,650.00 | 30,183 |
| 2026-06-01 | 26,600.00 | 28,150.00 | 25,400.00 | 26,700.00 | 26,700.00 | 59,942 |
| 2026-05-29 | 28,850.00 | 28,900.00 | 26,750.00 | 27,200.00 | 27,200.00 | 37,823 |
| 2026-05-28 | 29,600.00 | 29,950.00 | 28,000.00 | 29,050.00 | 29,050.00 | 21,336 |
| 2026-05-27 | 29,400.00 | 30,950.00 | 29,050.00 | 29,500.00 | 29,500.00 | 20,059 |
| 2026-05-26 | 31,650.00 | 31,650.00 | 30,000.00 | 30,400.00 | 30,400.00 | 18,659 |
| 2026-05-22 | 29,750.00 | 32,000.00 | 29,750.00 | 30,550.00 | 30,550.00 | 20,120 |
| 2026-05-21 | 31,000.00 | 32,150.00 | 28,000.00 | 29,300.00 | 29,300.00 | 40,859 |
| 2026-05-20 | 30,700.00 | 31,500.00 | 30,000.00 | 30,550.00 | 30,550.00 | 14,361 |
| 2026-05-19 | 32,350.00 | 32,800.00 | 30,550.00 | 31,650.00 | 31,650.00 | 20,891 |
| 2026-05-18 | 33,000.00 | 33,150.00 | 31,200.00 | 32,350.00 | 32,350.00 | 27,852 |
| 2026-05-15 | 33,800.00 | 35,700.00 | 31,050.00 | 33,000.00 | 33,000.00 | 59,708 |
| 2026-05-14 | 31,200.00 | 32,850.00 | 30,350.00 | 32,450.00 | 32,450.00 | 32,930 |
| 2026-05-13 | 31,650.00 | 32,700.00 | 31,200.00 | 31,850.00 | 31,850.00 | 17,510 |
| 2026-05-12 | 30,950.00 | 31,900.00 | 30,100.00 | 31,300.00 | 31,300.00 | 29,885 |
| 2026-05-11 | 32,700.00 | 33,000.00 | 30,000.00 | 31,900.00 | 31,900.00 | 25,862 |
| 2026-05-08 | 32,000.00 | 33,100.00 | 32,000.00 | 32,750.00 | 32,750.00 | 14,634 |
| 2026-05-07 | 33,800.00 | 33,800.00 | 31,850.00 | 32,450.00 | 32,450.00 | 32,817 |
| 2026-05-06 | 34,600.00 | 35,150.00 | 32,900.00 | 33,800.00 | 33,800.00 | 45,875 |
| 2026-05-04 | 36,000.00 | 36,450.00 | 34,500.00 | 34,850.00 | 34,850.00 | 33,884 |
| 2026-04-30 | 38,000.00 | 38,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | 22,635 |
| 2026-04-29 | 37,000.00 | 38,150.00 | 37,000.00 | 37,600.00 | 37,600.00 | 16,452 |
| 2026-04-28 | 37,000.00 | 37,850.00 | 36,500.00 | 37,400.00 | 37,400.00 | 16,459 |
| 2026-04-27 | 38,050.00 | 38,050.00 | 36,950.00 | 37,200.00 | 37,200.00 | 11,002 |
| 2026-04-24 | 36,600.00 | 37,950.00 | 36,350.00 | 37,250.00 | 37,250.00 | 20,719 |
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.