Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 23,100.00 | 24,000.00 | 23,100.00 | 23,450.00 | 23,450.00 | 11,355 |
| 2025-10-27 | 23,500.00 | 23,600.00 | 22,650.00 | 23,400.00 | 23,400.00 | 32,079 |
| 2025-10-24 | 23,350.00 | 23,550.00 | 22,950.00 | 23,200.00 | 23,200.00 | 20,373 |
| 2025-10-23 | 23,750.00 | 24,250.00 | 23,300.00 | 23,550.00 | 23,550.00 | 11,397 |
| 2025-10-22 | 23,550.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,750.00 | 14,260 |
| 2025-10-21 | 24,650.00 | 24,650.00 | 23,500.00 | 23,850.00 | 23,850.00 | 15,357 |
| 2025-10-20 | 22,700.00 | 24,850.00 | 22,650.00 | 24,100.00 | 24,100.00 | 38,739 |
| 2025-10-17 | 23,250.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | 36,092 |
| 2025-10-16 | 24,350.00 | 24,450.00 | 23,050.00 | 23,100.00 | 23,100.00 | 51,746 |
| 2025-10-15 | 24,350.00 | 24,900.00 | 24,200.00 | 24,350.00 | 24,350.00 | 19,027 |
| 2025-10-14 | 25,100.00 | 25,500.00 | 24,250.00 | 24,350.00 | 24,350.00 | 20,046 |
| 2025-10-13 | 24,150.00 | 25,350.00 | 24,150.00 | 25,050.00 | 25,050.00 | 27,231 |
| 2025-10-10 | 25,100.00 | 25,150.00 | 24,650.00 | 24,650.00 | 24,650.00 | 21,895 |
| 2025-10-02 | 25,050.00 | 25,700.00 | 24,850.00 | 25,100.00 | 25,100.00 | 26,008 |
| 2025-10-01 | 24,200.00 | 25,500.00 | 24,050.00 | 25,200.00 | 25,200.00 | 38,903 |
| 2025-09-30 | 24,100.00 | 24,550.00 | 24,050.00 | 24,350.00 | 24,350.00 | 15,027 |
| 2025-09-29 | 24,000.00 | 24,700.00 | 23,550.00 | 24,050.00 | 24,050.00 | 21,664 |
| 2025-09-26 | 24,000.00 | 24,700.00 | 23,550.00 | 24,000.00 | 24,000.00 | 30,516 |
| 2025-09-25 | 24,550.00 | 25,150.00 | 24,000.00 | 24,200.00 | 24,200.00 | 16,474 |
| 2025-09-24 | 24,800.00 | 25,150.00 | 23,900.00 | 24,550.00 | 24,550.00 | 27,133 |
| 2025-09-23 | 24,000.00 | 25,200.00 | 23,800.00 | 25,050.00 | 25,050.00 | 37,050 |
| 2025-09-22 | 24,100.00 | 24,400.00 | 23,550.00 | 24,000.00 | 24,000.00 | 16,518 |
| 2025-09-19 | 23,950.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 18,228 |
| 2025-09-18 | 24,350.00 | 24,800.00 | 23,600.00 | 23,700.00 | 23,700.00 | 24,559 |
| 2025-09-17 | 24,750.00 | 24,750.00 | 23,950.00 | 24,350.00 | 24,350.00 | 18,198 |
| 2025-09-16 | 24,250.00 | 24,750.00 | 23,850.00 | 24,750.00 | 24,750.00 | 14,162 |
| 2025-09-15 | 24,750.00 | 24,750.00 | 23,750.00 | 23,950.00 | 23,950.00 | 45,896 |
| 2025-09-12 | 24,850.00 | 24,950.00 | 24,450.00 | 24,650.00 | 24,650.00 | 15,144 |
| 2025-09-11 | 24,550.00 | 25,050.00 | 24,350.00 | 24,850.00 | 24,850.00 | 15,841 |
| 2025-09-10 | 25,200.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,850.00 | 17,423 |
| 2025-09-09 | 25,200.00 | 25,400.00 | 24,950.00 | 25,200.00 | 25,200.00 | 11,134 |
| 2025-09-08 | 24,600.00 | 26,200.00 | 24,600.00 | 25,350.00 | 25,350.00 | 38,750 |
| 2025-09-05 | 26,300.00 | 26,300.00 | 24,350.00 | 24,500.00 | 24,500.00 | 47,827 |
| 2025-09-04 | 26,100.00 | 26,600.00 | 25,700.00 | 26,450.00 | 26,450.00 | 23,434 |
| 2025-09-03 | 25,150.00 | 26,300.00 | 25,100.00 | 26,150.00 | 26,150.00 | 31,409 |
| 2025-09-02 | 24,250.00 | 25,100.00 | 23,900.00 | 25,100.00 | 25,100.00 | 10,600 |
| 2025-09-01 | 24,900.00 | 24,900.00 | 23,650.00 | 24,250.00 | 24,250.00 | 19,365 |
| 2025-08-29 | 24,800.00 | 25,250.00 | 24,200.00 | 24,900.00 | 24,900.00 | 9,459 |
| 2025-08-28 | 24,400.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 4,991 |
| 2025-08-27 | 24,850.00 | 25,200.00 | 24,400.00 | 24,400.00 | 24,400.00 | 9,203 |
| 2025-08-26 | 25,000.00 | 25,000.00 | 24,050.00 | 24,850.00 | 24,850.00 | 9,273 |
| 2025-08-25 | 24,200.00 | 25,300.00 | 24,200.00 | 25,000.00 | 25,000.00 | 16,187 |
| 2025-08-22 | 23,150.00 | 24,550.00 | 23,150.00 | 24,100.00 | 24,100.00 | 7,706 |
| 2025-08-21 | 23,000.00 | 23,550.00 | 23,000.00 | 23,250.00 | 23,250.00 | 5,619 |
| 2025-08-20 | 23,900.00 | 23,900.00 | 22,750.00 | 23,200.00 | 23,200.00 | 26,019 |
| 2025-08-19 | 24,500.00 | 24,750.00 | 23,800.00 | 24,000.00 | 24,000.00 | 8,782 |
| 2025-08-18 | 25,250.00 | 25,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | 13,866 |
| 2025-08-14 | 24,800.00 | 25,550.00 | 24,500.00 | 25,150.00 | 25,150.00 | 17,250 |
| 2025-08-13 | 24,500.00 | 25,250.00 | 24,400.00 | 24,550.00 | 24,550.00 | 8,867 |
| 2025-08-12 | 25,250.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | 18,108 |
| 2025-08-11 | 24,650.00 | 25,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | 24,185 |
| 2025-08-08 | 25,150.00 | 25,600.00 | 24,650.00 | 24,700.00 | 24,700.00 | 11,806 |
| 2025-08-07 | 24,000.00 | 25,950.00 | 23,800.00 | 25,400.00 | 25,400.00 | 30,800 |
| 2025-08-06 | 23,150.00 | 24,000.00 | 22,900.00 | 24,000.00 | 24,000.00 | 10,986 |
| 2025-08-05 | 22,600.00 | 23,800.00 | 22,600.00 | 23,150.00 | 23,150.00 | 9,818 |
| 2025-08-04 | 22,350.00 | 22,950.00 | 22,100.00 | 22,550.00 | 22,550.00 | 9,993 |
| 2025-08-01 | 23,500.00 | 23,650.00 | 22,250.00 | 22,350.00 | 22,350.00 | 34,217 |
| 2025-07-31 | 23,950.00 | 24,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | 17,397 |
| 2025-07-30 | 23,650.00 | 24,100.00 | 23,350.00 | 23,950.00 | 23,950.00 | 26,259 |
| 2025-07-29 | 23,900.00 | 24,050.00 | 23,550.00 | 23,600.00 | 23,600.00 | 13,131 |
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.