Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 39,000.00 | 40,000.00 | 38,250.00 | 39,350.00 | 39,350.00 | 29,038 |
| 2026-01-22 | 37,650.00 | 39,200.00 | 36,800.00 | 38,750.00 | 38,750.00 | 29,133 |
| 2026-01-21 | 36,800.00 | 37,950.00 | 35,650.00 | 37,300.00 | 37,300.00 | 41,976 |
| 2026-01-20 | 37,700.00 | 40,600.00 | 37,400.00 | 38,250.00 | 38,250.00 | 38,576 |
| 2026-01-19 | 39,650.00 | 39,650.00 | 36,800.00 | 37,500.00 | 37,500.00 | 43,942 |
| 2026-01-16 | 38,150.00 | 39,150.00 | 36,650.00 | 38,900.00 | 38,900.00 | 52,376 |
| 2026-01-15 | 39,000.00 | 39,150.00 | 36,450.00 | 37,900.00 | 37,900.00 | 68,831 |
| 2026-01-14 | 42,550.00 | 43,350.00 | 38,300.00 | 38,500.00 | 38,500.00 | 120,147 |
| 2026-01-13 | 47,000.00 | 47,850.00 | 41,350.00 | 42,550.00 | 42,550.00 | 113,930 |
| 2026-01-12 | 48,000.00 | 50,100.00 | 46,700.00 | 46,900.00 | 46,900.00 | 57,665 |
| 2026-01-09 | 49,050.00 | 51,000.00 | 47,700.00 | 48,800.00 | 48,800.00 | 32,489 |
| 2026-01-08 | 48,500.00 | 50,800.00 | 46,350.00 | 49,400.00 | 49,400.00 | 70,013 |
| 2026-01-07 | 49,000.00 | 50,500.00 | 48,400.00 | 48,500.00 | 48,500.00 | 67,350 |
| 2026-01-06 | 48,700.00 | 50,700.00 | 48,000.00 | 49,600.00 | 49,600.00 | 136,892 |
| 2026-01-05 | 48,300.00 | 50,400.00 | 46,350.00 | 49,400.00 | 49,400.00 | 68,651 |
| 2026-01-02 | 46,850.00 | 49,250.00 | 45,400.00 | 48,300.00 | 48,300.00 | 114,794 |
| 2025-12-30 | 46,050.00 | 47,000.00 | 44,050.00 | 46,850.00 | 46,850.00 | 92,353 |
| 2025-12-29 | 43,150.00 | 47,950.00 | 42,650.00 | 47,150.00 | 47,150.00 | 186,472 |
| 2025-12-26 | 42,450.00 | 43,500.00 | 38,400.00 | 43,000.00 | 43,000.00 | 112,393 |
| 2025-12-24 | 40,500.00 | 45,000.00 | 40,400.00 | 42,450.00 | 42,450.00 | 140,677 |
| 2025-12-23 | 40,600.00 | 41,800.00 | 39,900.00 | 40,100.00 | 40,100.00 | 31,916 |
| 2025-12-22 | 39,950.00 | 41,400.00 | 39,500.00 | 40,600.00 | 40,600.00 | 29,758 |
| 2025-12-19 | 40,500.00 | 40,550.00 | 39,550.00 | 39,950.00 | 39,950.00 | 23,618 |
| 2025-12-18 | 39,200.00 | 41,450.00 | 38,950.00 | 39,900.00 | 39,900.00 | 61,123 |
| 2025-12-17 | 38,900.00 | 42,150.00 | 38,100.00 | 39,850.00 | 39,850.00 | 126,082 |
| 2025-12-16 | 37,400.00 | 40,000.00 | 36,700.00 | 38,900.00 | 38,900.00 | 87,698 |
| 2025-12-15 | 37,000.00 | 37,900.00 | 36,000.00 | 36,900.00 | 36,900.00 | 55,224 |
| 2025-12-12 | 35,050.00 | 37,000.00 | 34,600.00 | 37,000.00 | 37,000.00 | 43,211 |
| 2025-12-11 | 33,700.00 | 35,650.00 | 33,600.00 | 35,050.00 | 35,050.00 | 37,307 |
| 2025-12-10 | 34,950.00 | 36,000.00 | 33,200.00 | 34,150.00 | 34,150.00 | 45,306 |
| 2025-12-09 | 34,700.00 | 36,700.00 | 34,300.00 | 34,950.00 | 34,950.00 | 52,104 |
| 2025-12-08 | 37,000.00 | 37,050.00 | 34,450.00 | 34,900.00 | 34,900.00 | 85,385 |
| 2025-12-05 | 36,200.00 | 37,900.00 | 34,700.00 | 37,100.00 | 37,100.00 | 202,285 |
| 2025-12-04 | 29,550.00 | 37,900.00 | 29,350.00 | 36,200.00 | 36,200.00 | 418,788 |
| 2025-12-03 | 29,200.00 | 30,500.00 | 28,800.00 | 29,950.00 | 29,950.00 | 129,887 |
| 2025-12-02 | 25,600.00 | 29,200.00 | 25,600.00 | 29,200.00 | 29,200.00 | 206,937 |
| 2025-12-01 | 23,350.00 | 26,400.00 | 22,900.00 | 25,800.00 | 25,800.00 | 188,681 |
| 2025-11-28 | 22,300.00 | 23,075.00 | 22,200.00 | 22,700.00 | 22,700.00 | 34,596 |
| 2025-11-27 | 22,700.00 | 23,000.00 | 22,300.00 | 22,300.00 | 22,300.00 | 27,528 |
| 2025-11-26 | 21,950.00 | 23,400.00 | 21,950.00 | 22,700.00 | 22,700.00 | 29,143 |
| 2025-11-25 | 22,000.00 | 22,750.00 | 21,900.00 | 21,950.00 | 21,950.00 | 10,756 |
| 2025-11-24 | 21,850.00 | 22,250.00 | 21,500.00 | 21,850.00 | 21,850.00 | 20,643 |
| 2025-11-21 | 22,450.00 | 23,000.00 | 21,700.00 | 21,850.00 | 21,850.00 | 35,043 |
| 2025-11-20 | 23,000.00 | 23,900.00 | 22,800.00 | 23,000.00 | 23,000.00 | 37,031 |
| 2025-11-19 | 21,750.00 | 23,500.00 | 21,250.00 | 23,200.00 | 23,200.00 | 57,456 |
| 2025-11-18 | 21,300.00 | 22,800.00 | 20,500.00 | 22,150.00 | 22,150.00 | 64,512 |
| 2025-11-17 | 20,950.00 | 21,200.00 | 20,000.00 | 20,900.00 | 20,900.00 | 26,778 |
| 2025-11-14 | 21,100.00 | 21,650.00 | 20,500.00 | 21,000.00 | 21,000.00 | 26,486 |
| 2025-11-13 | 20,950.00 | 21,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | 24,473 |
| 2025-11-12 | 21,050.00 | 21,650.00 | 21,050.00 | 21,350.00 | 21,350.00 | 16,047 |
| 2025-11-11 | 21,050.00 | 21,550.00 | 20,700.00 | 21,050.00 | 21,050.00 | 10,753 |
| 2025-11-10 | 21,400.00 | 21,550.00 | 20,550.00 | 21,050.00 | 21,050.00 | 14,038 |
| 2025-11-07 | 21,500.00 | 21,600.00 | 20,250.00 | 20,950.00 | 20,950.00 | 21,373 |
| 2025-11-06 | 22,250.00 | 22,600.00 | 21,550.00 | 21,550.00 | 21,550.00 | 19,638 |
| 2025-11-05 | 23,250.00 | 23,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 22,760 |
| 2025-11-04 | 22,200.00 | 23,250.00 | 21,600.00 | 23,150.00 | 23,150.00 | 50,928 |
| 2025-11-03 | 22,550.00 | 22,650.00 | 22,150.00 | 22,200.00 | 22,200.00 | 29,632 |
| 2025-10-31 | 22,050.00 | 22,950.00 | 22,050.00 | 22,550.00 | 22,550.00 | 20,763 |
| 2025-10-30 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | 13,738 |
| 2025-10-29 | 23,350.00 | 23,400.00 | 22,650.00 | 22,900.00 | 22,900.00 | 26,691 |
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.