Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 13,800.00 | 13,850.00 | 13,580.00 | 13,730.00 | 13,730.00 | 21,874 |
| 2024-01-31 | 14,140.00 | 14,140.00 | 13,720.00 | 13,900.00 | 13,900.00 | 11,678 |
| 2024-01-30 | 14,000.00 | 14,280.00 | 13,810.00 | 14,140.00 | 14,140.00 | 11,033 |
| 2024-01-29 | 14,220.00 | 14,400.00 | 13,960.00 | 14,050.00 | 14,050.00 | 6,539 |
| 2024-01-26 | 14,130.00 | 14,360.00 | 13,940.00 | 14,220.00 | 14,220.00 | 8,396 |
| 2024-01-25 | 13,900.00 | 14,210.00 | 13,530.00 | 14,130.00 | 14,130.00 | 11,212 |
| 2024-01-24 | 13,990.00 | 14,350.00 | 13,840.00 | 13,920.00 | 13,920.00 | 6,387 |
| 2024-01-23 | 13,910.00 | 14,070.00 | 13,830.00 | 13,990.00 | 13,990.00 | 7,574 |
| 2024-01-22 | 14,010.00 | 14,250.00 | 13,840.00 | 14,010.00 | 14,010.00 | 4,697 |
| 2024-01-19 | 14,280.00 | 14,280.00 | 13,830.00 | 14,010.00 | 14,010.00 | 8,326 |
| 2024-01-18 | 14,060.00 | 14,390.00 | 13,910.00 | 14,000.00 | 14,000.00 | 6,997 |
| 2024-01-17 | 14,470.00 | 14,470.00 | 13,900.00 | 14,110.00 | 14,110.00 | 19,958 |
| 2024-01-16 | 14,740.00 | 15,060.00 | 14,200.00 | 14,480.00 | 14,480.00 | 6,766 |
| 2024-01-15 | 14,510.00 | 14,640.00 | 14,310.00 | 14,530.00 | 14,530.00 | 6,254 |
| 2024-01-12 | 14,720.00 | 14,720.00 | 14,300.00 | 14,510.00 | 14,510.00 | 9,369 |
| 2024-01-11 | 15,270.00 | 15,270.00 | 14,510.00 | 14,730.00 | 14,730.00 | 15,184 |
| 2024-01-10 | 15,460.00 | 15,460.00 | 14,960.00 | 14,970.00 | 14,970.00 | 14,550 |
| 2024-01-09 | 15,210.00 | 15,680.00 | 15,210.00 | 15,270.00 | 15,270.00 | 15,212 |
| 2024-01-08 | 15,180.00 | 15,460.00 | 15,150.00 | 15,370.00 | 15,370.00 | 8,626 |
| 2024-01-05 | 15,400.00 | 15,690.00 | 15,170.00 | 15,170.00 | 15,170.00 | 27,132 |
| 2024-01-04 | 16,580.00 | 16,690.00 | 15,310.00 | 15,400.00 | 15,400.00 | 31,109 |
| 2024-01-03 | 16,320.00 | 16,900.00 | 16,320.00 | 16,580.00 | 16,580.00 | 27,757 |
| 2024-01-02 | 17,090.00 | 17,390.00 | 16,270.00 | 16,600.00 | 16,600.00 | 37,888 |
| 2023-12-28 | 16,100.00 | 17,700.00 | 16,020.00 | 17,090.00 | 17,090.00 | 69,810 |
| 2023-12-27 | 16,180.00 | 16,370.00 | 15,810.00 | 16,100.00 | 16,100.00 | 17,342 |
| 2023-12-26 | 16,190.00 | 16,430.00 | 15,880.00 | 16,190.00 | 16,190.00 | 28,608 |
| 2023-12-22 | 15,320.00 | 16,090.00 | 15,300.00 | 15,990.00 | 15,990.00 | 26,769 |
| 2023-12-21 | 14,780.00 | 15,900.00 | 14,650.00 | 15,560.00 | 15,560.00 | 50,195 |
| 2023-12-20 | 14,970.00 | 14,990.00 | 14,650.00 | 14,780.00 | 14,780.00 | 15,548 |
| 2023-12-19 | 13,960.00 | 15,500.00 | 13,960.00 | 14,650.00 | 14,650.00 | 136,166 |
| 2023-12-18 | 13,880.00 | 14,350.00 | 13,750.00 | 14,100.00 | 14,100.00 | 19,354 |
| 2023-12-15 | 13,780.00 | 13,790.00 | 13,420.00 | 13,710.00 | 13,710.00 | 29,052 |
| 2023-12-14 | 13,550.00 | 13,740.00 | 13,370.00 | 13,530.00 | 13,530.00 | 7,417 |
| 2023-12-13 | 13,700.00 | 13,820.00 | 13,020.00 | 13,470.00 | 13,470.00 | 11,001 |
| 2023-12-12 | 13,850.00 | 13,910.00 | 13,640.00 | 13,700.00 | 13,700.00 | 9,727 |
| 2023-12-11 | 14,220.00 | 14,220.00 | 13,760.00 | 13,850.00 | 13,850.00 | 8,280 |
| 2023-12-08 | 13,910.00 | 13,990.00 | 13,780.00 | 13,970.00 | 13,970.00 | 9,675 |
| 2023-12-07 | 13,740.00 | 14,170.00 | 13,720.00 | 13,910.00 | 13,910.00 | 15,827 |
| 2023-12-06 | 13,900.00 | 14,300.00 | 13,610.00 | 13,740.00 | 13,740.00 | 23,364 |
| 2023-12-05 | 13,890.00 | 13,900.00 | 13,410.00 | 13,800.00 | 13,800.00 | 8,632 |
| 2023-12-04 | 14,300.00 | 14,300.00 | 13,560.00 | 13,660.00 | 13,660.00 | 13,397 |
| 2023-12-01 | 13,740.00 | 14,020.00 | 13,720.00 | 13,860.00 | 13,860.00 | 7,175 |
| 2023-11-30 | 13,780.00 | 14,100.00 | 13,610.00 | 13,870.00 | 13,870.00 | 17,644 |
| 2023-11-29 | 13,400.00 | 13,780.00 | 13,250.00 | 13,780.00 | 13,780.00 | 14,719 |
| 2023-11-28 | 13,390.00 | 13,490.00 | 13,210.00 | 13,380.00 | 13,380.00 | 7,047 |
| 2023-11-27 | 13,580.00 | 13,650.00 | 13,180.00 | 13,470.00 | 13,470.00 | 10,287 |
| 2023-11-24 | 13,800.00 | 13,990.00 | 13,520.00 | 13,580.00 | 13,580.00 | 22,375 |
| 2023-11-23 | 13,170.00 | 13,700.00 | 13,170.00 | 13,580.00 | 13,580.00 | 21,436 |
| 2023-11-22 | 13,490.00 | 13,490.00 | 13,210.00 | 13,420.00 | 13,420.00 | 8,378 |
| 2023-11-21 | 13,580.00 | 13,580.00 | 13,350.00 | 13,500.00 | 13,500.00 | 9,422 |
| 2023-11-20 | 13,610.00 | 13,610.00 | 13,200.00 | 13,500.00 | 13,500.00 | 7,973 |
| 2023-11-17 | 13,380.00 | 13,650.00 | 13,240.00 | 13,480.00 | 13,480.00 | 15,062 |
| 2023-11-16 | 13,020.00 | 13,520.00 | 13,020.00 | 13,370.00 | 13,370.00 | 16,167 |
| 2023-11-15 | 12,820.00 | 13,320.00 | 12,820.00 | 13,000.00 | 13,000.00 | 15,218 |
| 2023-11-14 | 13,000.00 | 13,000.00 | 12,700.00 | 12,770.00 | 12,770.00 | 5,007 |
| 2023-11-13 | 13,040.00 | 13,040.00 | 12,630.00 | 12,750.00 | 12,750.00 | 9,980 |
| 2023-11-10 | 12,830.00 | 12,990.00 | 12,710.00 | 12,820.00 | 12,820.00 | 9,015 |
| 2023-11-09 | 13,120.00 | 13,320.00 | 12,800.00 | 12,900.00 | 12,900.00 | 18,201 |
| 2023-11-08 | 13,010.00 | 13,230.00 | 12,910.00 | 13,120.00 | 13,120.00 | 11,190 |
| 2023-11-07 | 13,600.00 | 13,600.00 | 12,950.00 | 13,050.00 | 13,050.00 | 11,041 |
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.