Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 37,400.00 | 37,900.00 | 35,500.00 | 37,400.00 | 37,400.00 | 33,608 |
| 2026-04-21 | 38,200.00 | 38,200.00 | 36,550.00 | 37,350.00 | 37,350.00 | 32,058 |
| 2026-04-20 | 37,650.00 | 39,100.00 | 36,800.00 | 37,850.00 | 37,850.00 | 28,438 |
| 2026-04-17 | 38,400.00 | 39,450.00 | 37,450.00 | 37,650.00 | 37,650.00 | 24,523 |
| 2026-04-16 | 37,200.00 | 38,100.00 | 36,850.00 | 37,300.00 | 37,300.00 | 17,922 |
| 2026-04-15 | 37,500.00 | 37,600.00 | 35,600.00 | 37,150.00 | 37,150.00 | 48,520 |
| 2026-04-14 | 38,150.00 | 38,750.00 | 37,250.00 | 37,300.00 | 37,300.00 | 38,079 |
| 2026-04-13 | 38,350.00 | 38,350.00 | 36,750.00 | 38,100.00 | 38,100.00 | 28,568 |
| 2026-04-10 | 38,150.00 | 39,050.00 | 37,450.00 | 38,300.00 | 38,300.00 | 28,106 |
| 2026-04-09 | 41,650.00 | 41,650.00 | 37,200.00 | 37,900.00 | 37,900.00 | 62,053 |
| 2026-04-08 | 40,350.00 | 43,750.00 | 39,700.00 | 40,100.00 | 40,100.00 | 41,271 |
| 2026-04-07 | 42,650.00 | 42,650.00 | 39,700.00 | 39,950.00 | 39,950.00 | 38,472 |
| 2026-04-06 | 46,900.00 | 46,900.00 | 42,100.00 | 42,350.00 | 42,350.00 | 78,243 |
| 2026-04-03 | 43,750.00 | 48,850.00 | 42,650.00 | 47,050.00 | 47,050.00 | 141,673 |
| 2026-04-02 | 44,550.00 | 44,800.00 | 40,750.00 | 41,100.00 | 41,100.00 | 41,441 |
| 2026-04-01 | 44,650.00 | 45,400.00 | 43,500.00 | 44,000.00 | 44,000.00 | 64,319 |
| 2026-03-31 | 44,850.00 | 44,850.00 | 42,750.00 | 42,950.00 | 42,950.00 | 27,818 |
| 2026-03-30 | 46,150.00 | 46,250.00 | 43,200.00 | 45,000.00 | 45,000.00 | 35,501 |
| 2026-03-27 | 44,800.00 | 48,650.00 | 44,650.00 | 47,500.00 | 47,500.00 | 67,180 |
| 2026-03-26 | 45,850.00 | 47,500.00 | 44,150.00 | 46,000.00 | 46,000.00 | 48,208 |
| 2026-03-25 | 42,700.00 | 45,700.00 | 42,000.00 | 45,700.00 | 45,700.00 | 39,325 |
| 2026-03-24 | 44,000.00 | 44,250.00 | 41,250.00 | 43,000.00 | 43,000.00 | 60,470 |
| 2026-03-23 | 42,000.00 | 44,200.00 | 40,800.00 | 44,100.00 | 44,100.00 | 83,929 |
| 2026-03-20 | 43,600.00 | 43,700.00 | 40,800.00 | 42,250.00 | 42,250.00 | 80,883 |
| 2026-03-19 | 46,050.00 | 46,100.00 | 42,800.00 | 43,900.00 | 43,900.00 | 89,735 |
| 2026-03-18 | 46,350.00 | 46,500.00 | 41,800.00 | 43,400.00 | 43,400.00 | 164,630 |
| 2026-03-17 | 57,400.00 | 57,400.00 | 45,950.00 | 46,400.00 | 46,400.00 | 317,653 |
| 2026-03-16 | 58,000.00 | 58,600.00 | 54,400.00 | 57,600.00 | 57,600.00 | 88,142 |
| 2026-03-13 | 56,800.00 | 59,300.00 | 55,800.00 | 57,300.00 | 57,300.00 | 109,337 |
| 2026-03-12 | 55,800.00 | 60,800.00 | 54,100.00 | 58,000.00 | 58,000.00 | 193,669 |
| 2026-03-11 | 59,000.00 | 61,800.00 | 52,800.00 | 54,400.00 | 54,400.00 | 345,004 |
| 2026-03-10 | 53,000.00 | 55,600.00 | 50,900.00 | 55,600.00 | 55,600.00 | 467,444 |
| 2026-03-09 | 42,850.00 | 43,600.00 | 39,650.00 | 42,800.00 | 42,800.00 | 75,555 |
| 2026-03-06 | 41,100.00 | 44,000.00 | 40,500.00 | 43,300.00 | 43,300.00 | 83,631 |
| 2026-03-05 | 46,900.00 | 47,500.00 | 38,850.00 | 41,700.00 | 41,700.00 | 116,167 |
| 2026-03-04 | 41,550.00 | 42,975.00 | 36,500.00 | 37,200.00 | 37,200.00 | 77,713 |
| 2026-03-03 | 40,000.00 | 46,150.00 | 37,950.00 | 43,000.00 | 43,000.00 | 150,111 |
| 2026-02-27 | 36,000.00 | 36,750.00 | 35,050.00 | 35,900.00 | 35,900.00 | 17,255 |
| 2026-02-26 | 37,450.00 | 37,450.00 | 34,000.00 | 35,950.00 | 35,950.00 | 31,396 |
| 2026-02-25 | 38,150.00 | 38,150.00 | 36,300.00 | 36,600.00 | 36,600.00 | 15,338 |
| 2026-02-24 | 37,000.00 | 38,050.00 | 36,700.00 | 37,500.00 | 37,500.00 | 12,630 |
| 2026-02-23 | 36,400.00 | 38,100.00 | 36,300.00 | 37,000.00 | 37,000.00 | 11,005 |
| 2026-02-20 | 38,450.00 | 38,450.00 | 35,850.00 | 36,350.00 | 36,350.00 | 22,280 |
| 2026-02-19 | 37,850.00 | 38,250.00 | 36,800.00 | 37,600.00 | 37,600.00 | 13,905 |
| 2026-02-13 | 38,200.00 | 38,200.00 | 35,500.00 | 37,400.00 | 37,400.00 | 17,463 |
| 2026-02-12 | 39,950.00 | 39,950.00 | 37,650.00 | 38,900.00 | 38,900.00 | 18,201 |
| 2026-02-11 | 39,850.00 | 40,600.00 | 38,750.00 | 38,800.00 | 38,800.00 | 23,610 |
| 2026-02-10 | 39,850.00 | 40,000.00 | 37,800.00 | 38,950.00 | 38,950.00 | 14,873 |
| 2026-02-09 | 41,500.00 | 41,500.00 | 38,100.00 | 39,100.00 | 39,100.00 | 20,261 |
| 2026-02-06 | 39,750.00 | 39,900.00 | 37,000.00 | 39,100.00 | 39,100.00 | 20,458 |
| 2026-02-05 | 41,650.00 | 43,900.00 | 40,000.00 | 40,100.00 | 40,100.00 | 18,721 |
| 2026-02-04 | 41,100.00 | 41,650.00 | 40,500.00 | 41,350.00 | 41,350.00 | 12,295 |
| 2026-02-03 | 41,600.00 | 41,900.00 | 40,000.00 | 41,500.00 | 41,500.00 | 26,403 |
| 2026-02-02 | 42,750.00 | 42,750.00 | 39,700.00 | 39,800.00 | 39,800.00 | 27,319 |
| 2026-01-30 | 44,750.00 | 45,000.00 | 42,350.00 | 42,800.00 | 42,800.00 | 27,680 |
| 2026-01-29 | 41,150.00 | 45,350.00 | 41,150.00 | 43,800.00 | 43,800.00 | 68,567 |
| 2026-01-28 | 41,450.00 | 41,850.00 | 40,700.00 | 41,000.00 | 41,000.00 | 27,030 |
| 2026-01-27 | 38,600.00 | 41,000.00 | 38,600.00 | 40,650.00 | 40,650.00 | 30,844 |
| 2026-01-26 | 39,650.00 | 39,850.00 | 38,700.00 | 39,600.00 | 39,600.00 | 44,540 |
| 2026-01-23 | 39,000.00 | 40,000.00 | 38,250.00 | 39,350.00 | 39,350.00 | 29,038 |
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.