Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 13,150.00 | 13,550.00 | 12,940.00 | 13,430.00 | 13,430.00 | 21,867 |
| 2023-11-03 | 12,960.00 | 13,120.00 | 12,710.00 | 12,940.00 | 12,940.00 | 13,482 |
| 2023-11-02 | 12,620.00 | 12,930.00 | 12,620.00 | 12,840.00 | 12,840.00 | 7,362 |
| 2023-11-01 | 13,160.00 | 13,160.00 | 12,570.00 | 12,600.00 | 12,600.00 | 11,481 |
| 2023-10-31 | 12,900.00 | 13,240.00 | 12,550.00 | 12,780.00 | 12,780.00 | 9,966 |
| 2023-10-30 | 12,510.00 | 13,100.00 | 12,510.00 | 12,900.00 | 12,900.00 | 9,478 |
| 2023-10-27 | 12,630.00 | 12,990.00 | 12,500.00 | 12,760.00 | 12,760.00 | 9,352 |
| 2023-10-26 | 12,720.00 | 12,800.00 | 12,550.00 | 12,630.00 | 12,630.00 | 11,188 |
| 2023-10-25 | 13,180.00 | 13,180.00 | 12,750.00 | 12,750.00 | 12,750.00 | 3,945 |
| 2023-10-24 | 13,000.00 | 13,210.00 | 12,780.00 | 12,990.00 | 12,990.00 | 7,116 |
| 2023-10-23 | 13,190.00 | 13,750.00 | 13,180.00 | 13,190.00 | 13,190.00 | 7,408 |
| 2023-10-20 | 12,730.00 | 13,750.00 | 12,710.00 | 13,430.00 | 13,430.00 | 31,487 |
| 2023-10-19 | 13,470.00 | 13,470.00 | 12,540.00 | 13,090.00 | 13,090.00 | 26,276 |
| 2023-10-18 | 13,080.00 | 13,250.00 | 12,300.00 | 13,000.00 | 13,000.00 | 24,975 |
| 2023-10-17 | 13,100.00 | 13,430.00 | 13,000.00 | 13,080.00 | 13,080.00 | 6,883 |
| 2023-10-16 | 13,290.00 | 13,290.00 | 12,400.00 | 13,050.00 | 13,050.00 | 33,453 |
| 2023-10-13 | 13,610.00 | 13,690.00 | 13,190.00 | 13,290.00 | 13,290.00 | 17,780 |
| 2023-10-12 | 13,620.00 | 13,860.00 | 13,570.00 | 13,610.00 | 13,610.00 | 8,344 |
| 2023-10-11 | 13,520.00 | 13,770.00 | 13,520.00 | 13,590.00 | 13,590.00 | 5,804 |
| 2023-10-10 | 13,940.00 | 13,940.00 | 13,330.00 | 13,420.00 | 13,420.00 | 23,949 |
| 2023-10-06 | 13,690.00 | 14,020.00 | 13,500.00 | 13,940.00 | 13,940.00 | 14,100 |
| 2023-10-05 | 13,400.00 | 14,050.00 | 13,350.00 | 13,490.00 | 13,490.00 | 18,215 |
| 2023-10-04 | 13,810.00 | 13,950.00 | 13,320.00 | 13,380.00 | 13,380.00 | 24,190 |
| 2023-09-27 | 14,040.00 | 14,340.00 | 13,920.00 | 14,060.00 | 14,060.00 | 9,240 |
| 2023-09-26 | 14,760.00 | 14,760.00 | 14,040.00 | 14,040.00 | 14,040.00 | 14,034 |
| 2023-09-25 | 14,980.00 | 14,980.00 | 14,380.00 | 14,380.00 | 14,380.00 | 13,118 |
| 2023-09-22 | 14,650.00 | 15,330.00 | 14,640.00 | 14,730.00 | 14,730.00 | 10,633 |
| 2023-09-21 | 15,210.00 | 15,220.00 | 14,700.00 | 14,850.00 | 14,850.00 | 17,273 |
| 2023-09-20 | 15,200.00 | 15,350.00 | 15,070.00 | 15,210.00 | 15,210.00 | 10,553 |
| 2023-09-19 | 15,630.00 | 15,850.00 | 15,210.00 | 15,210.00 | 15,210.00 | 21,186 |
| 2023-09-18 | 15,440.00 | 15,690.00 | 15,200.00 | 15,630.00 | 15,630.00 | 23,815 |
| 2023-09-15 | 15,700.00 | 16,100.00 | 15,270.00 | 15,440.00 | 15,440.00 | 23,546 |
| 2023-09-14 | 15,860.00 | 16,040.00 | 15,470.00 | 15,530.00 | 15,530.00 | 21,819 |
| 2023-09-13 | 16,680.00 | 16,680.00 | 15,840.00 | 15,850.00 | 15,850.00 | 22,424 |
| 2023-09-12 | 17,200.00 | 17,240.00 | 16,320.00 | 16,570.00 | 16,570.00 | 38,066 |
| 2023-09-11 | 16,750.00 | 17,630.00 | 16,600.00 | 16,750.00 | 16,750.00 | 79,364 |
| 2023-09-08 | 15,720.00 | 16,950.00 | 15,350.00 | 16,750.00 | 16,750.00 | 55,105 |
| 2023-09-07 | 15,480.00 | 16,380.00 | 15,480.00 | 15,720.00 | 15,720.00 | 28,695 |
| 2023-09-06 | 15,420.00 | 16,060.00 | 15,300.00 | 15,700.00 | 15,700.00 | 19,113 |
| 2023-09-05 | 15,520.00 | 15,760.00 | 15,320.00 | 15,380.00 | 15,380.00 | 12,286 |
| 2023-09-04 | 15,800.00 | 16,100.00 | 15,320.00 | 15,760.00 | 15,760.00 | 13,061 |
| 2023-09-01 | 15,220.00 | 16,100.00 | 15,220.00 | 15,760.00 | 15,760.00 | 32,099 |
| 2023-08-31 | 15,390.00 | 15,960.00 | 15,300.00 | 15,460.00 | 15,460.00 | 22,137 |
| 2023-08-30 | 15,580.00 | 15,610.00 | 15,150.00 | 15,300.00 | 15,300.00 | 11,103 |
| 2023-08-29 | 15,010.00 | 15,490.00 | 15,000.00 | 15,220.00 | 15,220.00 | 8,975 |
| 2023-08-28 | 15,430.00 | 15,660.00 | 15,070.00 | 15,110.00 | 15,110.00 | 12,821 |
| 2023-08-25 | 15,000.00 | 15,240.00 | 14,990.00 | 15,190.00 | 15,190.00 | 4,820 |
| 2023-08-24 | 15,290.00 | 15,400.00 | 14,810.00 | 15,180.00 | 15,180.00 | 15,537 |
| 2023-08-23 | 14,800.00 | 15,120.00 | 14,450.00 | 15,000.00 | 15,000.00 | 11,295 |
| 2023-08-22 | 14,550.00 | 14,950.00 | 14,500.00 | 14,550.00 | 14,550.00 | 9,639 |
| 2023-08-21 | 15,110.00 | 15,110.00 | 14,550.00 | 14,550.00 | 14,550.00 | 11,092 |
| 2023-08-18 | 14,520.00 | 14,770.00 | 14,360.00 | 14,640.00 | 14,640.00 | 14,133 |
| 2023-08-17 | 14,750.00 | 15,300.00 | 14,350.00 | 14,520.00 | 14,520.00 | 30,265 |
| 2023-08-16 | 15,100.00 | 15,140.00 | 14,720.00 | 14,760.00 | 14,760.00 | 22,003 |
| 2023-08-14 | 16,940.00 | 17,750.00 | 15,310.00 | 15,350.00 | 15,350.00 | 92,276 |
| 2023-08-11 | 15,790.00 | 15,850.00 | 15,430.00 | 15,550.00 | 15,550.00 | 12,029 |
| 2023-08-10 | 15,150.00 | 15,910.00 | 15,050.00 | 15,780.00 | 15,780.00 | 37,319 |
| 2023-08-09 | 14,510.00 | 15,220.00 | 14,320.00 | 15,150.00 | 15,150.00 | 12,398 |
| 2023-08-08 | 15,000.00 | 15,000.00 | 14,400.00 | 14,510.00 | 14,510.00 | 16,002 |
| 2023-08-07 | 15,010.00 | 15,440.00 | 14,910.00 | 15,090.00 | 15,090.00 | 9,348 |
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.