Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15,230.00 | 15,800.00 | 15,230.00 | 15,480.00 | 15,480.00 | 13,055 |
| 2024-07-26 | 15,160.00 | 15,730.00 | 15,100.00 | 15,400.00 | 15,400.00 | 16,528 |
| 2024-07-25 | 15,510.00 | 15,510.00 | 15,110.00 | 15,140.00 | 15,140.00 | 7,378 |
| 2024-07-24 | 15,070.00 | 15,620.00 | 15,070.00 | 15,460.00 | 15,460.00 | 10,812 |
| 2024-07-23 | 15,180.00 | 15,280.00 | 15,030.00 | 15,180.00 | 15,180.00 | 14,382 |
| 2024-07-22 | 15,700.00 | 15,800.00 | 15,150.00 | 15,180.00 | 15,180.00 | 9,672 |
| 2024-07-19 | 15,380.00 | 15,500.00 | 15,250.00 | 15,480.00 | 15,480.00 | 6,677 |
| 2024-07-18 | 15,480.00 | 15,550.00 | 15,220.00 | 15,290.00 | 15,290.00 | 14,543 |
| 2024-07-17 | 15,670.00 | 16,070.00 | 15,450.00 | 15,580.00 | 15,580.00 | 18,764 |
| 2024-07-16 | 15,600.00 | 15,900.00 | 15,490.00 | 15,670.00 | 15,670.00 | 14,310 |
| 2024-07-15 | 15,910.00 | 16,090.00 | 15,650.00 | 15,720.00 | 15,720.00 | 19,348 |
| 2024-07-12 | 15,760.00 | 16,170.00 | 15,760.00 | 15,910.00 | 15,910.00 | 11,228 |
| 2024-07-11 | 16,200.00 | 16,210.00 | 15,680.00 | 15,910.00 | 15,910.00 | 30,863 |
| 2024-07-10 | 16,060.00 | 16,570.00 | 15,630.00 | 16,260.00 | 16,260.00 | 45,763 |
| 2024-07-09 | 16,180.00 | 16,400.00 | 15,400.00 | 16,240.00 | 16,240.00 | 41,067 |
| 2024-07-08 | 15,900.00 | 17,490.00 | 15,740.00 | 16,300.00 | 16,300.00 | 232,139 |
| 2024-07-05 | 15,220.00 | 15,900.00 | 15,010.00 | 15,720.00 | 15,720.00 | 38,385 |
| 2024-07-04 | 15,330.00 | 15,330.00 | 14,900.00 | 15,230.00 | 15,230.00 | 24,045 |
| 2024-07-03 | 15,480.00 | 15,550.00 | 15,010.00 | 15,020.00 | 15,020.00 | 32,922 |
| 2024-07-02 | 14,970.00 | 15,510.00 | 14,780.00 | 15,470.00 | 15,470.00 | 27,266 |
| 2024-07-01 | 14,550.00 | 15,060.00 | 14,550.00 | 15,050.00 | 15,050.00 | 13,658 |
| 2024-06-28 | 14,640.00 | 14,900.00 | 14,510.00 | 14,550.00 | 14,550.00 | 6,468 |
| 2024-06-27 | 14,700.00 | 15,100.00 | 14,550.00 | 14,610.00 | 14,610.00 | 18,667 |
| 2024-06-26 | 15,130.00 | 15,320.00 | 14,500.00 | 14,550.00 | 14,550.00 | 22,367 |
| 2024-06-25 | 15,260.00 | 15,260.00 | 15,070.00 | 15,070.00 | 15,070.00 | 10,397 |
| 2024-06-24 | 15,290.00 | 15,290.00 | 15,010.00 | 15,210.00 | 15,210.00 | 7,623 |
| 2024-06-21 | 15,000.00 | 15,350.00 | 14,980.00 | 15,090.00 | 15,090.00 | 11,117 |
| 2024-06-20 | 15,200.00 | 15,280.00 | 15,000.00 | 15,030.00 | 15,030.00 | 13,189 |
| 2024-06-19 | 15,150.00 | 15,540.00 | 15,000.00 | 15,010.00 | 15,010.00 | 10,622 |
| 2024-06-18 | 15,100.00 | 15,230.00 | 14,950.00 | 15,150.00 | 15,150.00 | 12,059 |
| 2024-06-17 | 15,300.00 | 15,480.00 | 15,000.00 | 15,100.00 | 15,100.00 | 16,726 |
| 2024-06-14 | 15,110.00 | 15,330.00 | 14,950.00 | 15,220.00 | 15,220.00 | 12,042 |
| 2024-06-13 | 14,970.00 | 15,250.00 | 14,940.00 | 15,240.00 | 15,240.00 | 8,756 |
| 2024-06-12 | 15,140.00 | 15,350.00 | 15,020.00 | 15,030.00 | 15,030.00 | 13,325 |
| 2024-06-11 | 15,500.00 | 15,700.00 | 15,110.00 | 15,330.00 | 15,330.00 | 16,631 |
| 2024-06-10 | 15,400.00 | 15,600.00 | 15,130.00 | 15,300.00 | 15,300.00 | 12,248 |
| 2024-06-07 | 15,540.00 | 15,700.00 | 15,250.00 | 15,600.00 | 15,600.00 | 17,895 |
| 2024-06-05 | 16,100.00 | 16,120.00 | 15,410.00 | 15,560.00 | 15,560.00 | 28,097 |
| 2024-06-04 | 15,600.00 | 16,400.00 | 15,240.00 | 16,000.00 | 16,000.00 | 43,727 |
| 2024-06-03 | 15,740.00 | 15,990.00 | 15,500.00 | 15,550.00 | 15,550.00 | 18,504 |
| 2024-05-31 | 16,130.00 | 16,200.00 | 15,540.00 | 15,800.00 | 15,800.00 | 25,065 |
| 2024-05-30 | 15,030.00 | 16,440.00 | 15,030.00 | 16,150.00 | 16,150.00 | 85,461 |
| 2024-05-29 | 15,200.00 | 15,800.00 | 14,690.00 | 15,210.00 | 15,210.00 | 46,885 |
| 2024-05-28 | 14,810.00 | 15,200.00 | 14,580.00 | 14,940.00 | 14,940.00 | 35,675 |
| 2024-05-27 | 15,100.00 | 15,800.00 | 14,620.00 | 14,790.00 | 14,790.00 | 107,105 |
| 2024-05-24 | 15,100.00 | 15,340.00 | 15,010.00 | 15,080.00 | 15,080.00 | 9,374 |
| 2024-05-23 | 15,410.00 | 15,410.00 | 15,000.00 | 15,150.00 | 15,150.00 | 7,493 |
| 2024-05-22 | 15,100.00 | 15,380.00 | 14,870.00 | 15,100.00 | 15,100.00 | 15,407 |
| 2024-05-21 | 14,870.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | 12,640 |
| 2024-05-20 | 15,340.00 | 15,340.00 | 14,850.00 | 14,870.00 | 14,870.00 | 22,078 |
| 2024-05-17 | 15,630.00 | 15,730.00 | 15,260.00 | 15,370.00 | 15,370.00 | 14,870 |
| 2024-05-16 | 15,380.00 | 15,810.00 | 15,270.00 | 15,780.00 | 15,780.00 | 26,708 |
| 2024-05-14 | 15,100.00 | 15,550.00 | 15,100.00 | 15,360.00 | 15,360.00 | 22,876 |
| 2024-05-13 | 14,700.00 | 15,650.00 | 14,430.00 | 15,230.00 | 15,230.00 | 63,443 |
| 2024-05-10 | 14,460.00 | 14,800.00 | 14,380.00 | 14,700.00 | 14,700.00 | 13,328 |
| 2024-05-09 | 14,410.00 | 14,570.00 | 14,400.00 | 14,460.00 | 14,460.00 | 11,829 |
| 2024-05-08 | 14,430.00 | 14,860.00 | 14,290.00 | 14,510.00 | 14,510.00 | 24,262 |
| 2024-05-07 | 14,450.00 | 14,560.00 | 14,230.00 | 14,430.00 | 14,430.00 | 27,335 |
| 2024-05-03 | 14,800.00 | 14,950.00 | 14,370.00 | 14,450.00 | 14,450.00 | 20,080 |
| 2024-05-02 | 14,390.00 | 14,940.00 | 14,310.00 | 14,870.00 | 14,870.00 | 32,673 |
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.