Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 14,390.00 | 14,940.00 | 14,310.00 | 14,870.00 | 14,870.00 | 32,673 |
| 2024-04-30 | 14,300.00 | 14,440.00 | 14,210.00 | 14,390.00 | 14,390.00 | 6,649 |
| 2024-04-29 | 14,300.00 | 14,450.00 | 14,190.00 | 14,290.00 | 14,290.00 | 6,621 |
| 2024-04-26 | 14,210.00 | 14,500.00 | 14,200.00 | 14,330.00 | 14,330.00 | 11,558 |
| 2024-04-25 | 14,390.00 | 14,430.00 | 14,170.00 | 14,240.00 | 14,240.00 | 18,633 |
| 2024-04-24 | 14,400.00 | 14,630.00 | 14,250.00 | 14,430.00 | 14,430.00 | 19,888 |
| 2024-04-23 | 14,410.00 | 14,590.00 | 14,210.00 | 14,370.00 | 14,370.00 | 11,951 |
| 2024-04-22 | 14,220.00 | 14,650.00 | 14,200.00 | 14,400.00 | 14,400.00 | 22,198 |
| 2024-04-19 | 14,210.00 | 14,410.00 | 14,010.00 | 14,240.00 | 14,240.00 | 28,870 |
| 2024-04-18 | 14,130.00 | 14,350.00 | 14,010.00 | 14,300.00 | 14,300.00 | 24,150 |
| 2024-04-17 | 14,130.00 | 14,300.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,443 |
| 2024-04-16 | 14,680.00 | 14,680.00 | 14,090.00 | 14,200.00 | 14,200.00 | 29,632 |
| 2024-04-15 | 14,660.00 | 14,680.00 | 14,240.00 | 14,500.00 | 14,500.00 | 45,303 |
| 2024-04-12 | 14,550.00 | 14,940.00 | 14,450.00 | 14,630.00 | 14,630.00 | 40,744 |
| 2024-04-11 | 14,600.00 | 15,070.00 | 14,390.00 | 14,550.00 | 14,550.00 | 63,605 |
| 2024-04-09 | 14,830.00 | 15,160.00 | 14,490.00 | 14,550.00 | 14,550.00 | 70,246 |
| 2024-04-08 | 15,840.00 | 15,940.00 | 14,820.00 | 15,180.00 | 15,180.00 | 117,303 |
| 2024-04-05 | 19,050.00 | 19,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | 738,054 |
| 2024-04-04 | 14,060.00 | 18,270.00 | 14,000.00 | 18,270.00 | 18,270.00 | 706,808 |
| 2024-04-03 | 14,190.00 | 14,380.00 | 13,800.00 | 14,060.00 | 14,060.00 | 13,489 |
| 2024-04-02 | 14,280.00 | 14,610.00 | 13,980.00 | 14,070.00 | 14,070.00 | 17,568 |
| 2024-04-01 | 14,370.00 | 14,560.00 | 14,080.00 | 14,470.00 | 14,470.00 | 17,163 |
| 2024-03-29 | 14,300.00 | 14,380.00 | 13,990.00 | 14,370.00 | 14,370.00 | 19,200 |
| 2024-03-28 | 14,430.00 | 14,580.00 | 14,220.00 | 14,300.00 | 14,300.00 | 15,340 |
| 2024-03-27 | 14,830.00 | 14,880.00 | 14,430.00 | 14,430.00 | 14,430.00 | 13,336 |
| 2024-03-26 | 14,680.00 | 14,840.00 | 14,390.00 | 14,830.00 | 14,830.00 | 23,114 |
| 2024-03-25 | 14,480.00 | 14,800.00 | 14,320.00 | 14,750.00 | 14,750.00 | 19,805 |
| 2024-03-22 | 14,510.00 | 14,760.00 | 14,460.00 | 14,650.00 | 14,650.00 | 7,896 |
| 2024-03-21 | 14,640.00 | 14,820.00 | 14,460.00 | 14,640.00 | 14,640.00 | 14,772 |
| 2024-03-20 | 14,310.00 | 14,840.00 | 14,310.00 | 14,680.00 | 14,680.00 | 17,994 |
| 2024-03-19 | 14,590.00 | 14,680.00 | 14,260.00 | 14,430.00 | 14,430.00 | 13,007 |
| 2024-03-18 | 14,000.00 | 14,760.00 | 13,990.00 | 14,590.00 | 14,590.00 | 25,723 |
| 2024-03-15 | 14,020.00 | 14,130.00 | 13,630.00 | 14,000.00 | 14,000.00 | 17,412 |
| 2024-03-14 | 14,350.00 | 14,350.00 | 14,020.00 | 14,130.00 | 14,130.00 | 6,791 |
| 2024-03-13 | 14,210.00 | 14,330.00 | 14,100.00 | 14,220.00 | 14,220.00 | 10,637 |
| 2024-03-12 | 14,420.00 | 14,920.00 | 14,210.00 | 14,240.00 | 14,240.00 | 9,032 |
| 2024-03-11 | 14,510.00 | 14,560.00 | 14,290.00 | 14,420.00 | 14,420.00 | 10,579 |
| 2024-03-08 | 14,240.00 | 14,420.00 | 14,050.00 | 14,410.00 | 14,410.00 | 10,385 |
| 2024-03-07 | 14,270.00 | 14,500.00 | 14,000.00 | 14,240.00 | 14,240.00 | 12,436 |
| 2024-03-06 | 14,300.00 | 14,550.00 | 14,220.00 | 14,310.00 | 14,310.00 | 10,546 |
| 2024-03-05 | 14,100.00 | 14,240.00 | 13,850.00 | 14,220.00 | 14,220.00 | 11,946 |
| 2024-03-04 | 14,300.00 | 14,300.00 | 13,870.00 | 14,100.00 | 14,100.00 | 10,754 |
| 2024-02-29 | 14,630.00 | 14,630.00 | 13,960.00 | 14,020.00 | 14,020.00 | 10,385 |
| 2024-02-28 | 14,600.00 | 14,600.00 | 14,140.00 | 14,350.00 | 14,350.00 | 6,727 |
| 2024-02-27 | 14,280.00 | 14,350.00 | 13,900.00 | 14,350.00 | 14,350.00 | 11,974 |
| 2024-02-26 | 14,550.00 | 14,550.00 | 14,010.00 | 14,270.00 | 14,270.00 | 16,861 |
| 2024-02-23 | 14,100.00 | 14,720.00 | 13,980.00 | 14,390.00 | 14,390.00 | 30,043 |
| 2024-02-22 | 14,110.00 | 14,110.00 | 13,830.00 | 14,000.00 | 14,000.00 | 9,773 |
| 2024-02-21 | 13,620.00 | 14,310.00 | 13,620.00 | 14,120.00 | 14,120.00 | 11,939 |
| 2024-02-20 | 13,800.00 | 14,090.00 | 13,520.00 | 13,830.00 | 13,830.00 | 13,106 |
| 2024-02-19 | 13,500.00 | 13,670.00 | 13,240.00 | 13,630.00 | 13,630.00 | 6,430 |
| 2024-02-16 | 13,470.00 | 13,810.00 | 13,320.00 | 13,400.00 | 13,400.00 | 13,548 |
| 2024-02-15 | 13,490.00 | 13,500.00 | 13,200.00 | 13,470.00 | 13,470.00 | 20,492 |
| 2024-02-14 | 13,420.00 | 13,780.00 | 13,370.00 | 13,470.00 | 13,470.00 | 18,979 |
| 2024-02-13 | 13,880.00 | 13,880.00 | 13,250.00 | 13,620.00 | 13,620.00 | 10,023 |
| 2024-02-08 | 13,410.00 | 13,740.00 | 13,390.00 | 13,550.00 | 13,550.00 | 8,196 |
| 2024-02-07 | 13,630.00 | 13,740.00 | 13,260.00 | 13,540.00 | 13,540.00 | 9,689 |
| 2024-02-06 | 13,450.00 | 13,650.00 | 13,360.00 | 13,610.00 | 13,610.00 | 7,673 |
| 2024-02-05 | 13,830.00 | 13,830.00 | 13,500.00 | 13,600.00 | 13,600.00 | 13,928 |
| 2024-02-02 | 13,690.00 | 14,000.00 | 13,690.00 | 13,820.00 | 13,820.00 | 12,940 |
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.