Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 15,650.00 | 15,650.00 | 14,810.00 | 15,050.00 | 15,050.00 | 20,442 |
| 2023-08-03 | 14,310.00 | 16,000.00 | 14,270.00 | 15,610.00 | 15,610.00 | 82,001 |
| 2023-08-02 | 14,800.00 | 14,990.00 | 14,320.00 | 14,350.00 | 14,350.00 | 11,239 |
| 2023-08-01 | 14,680.00 | 14,950.00 | 14,420.00 | 14,850.00 | 14,850.00 | 19,640 |
| 2023-07-31 | 14,490.00 | 14,700.00 | 14,120.00 | 14,420.00 | 14,420.00 | 11,362 |
| 2023-07-28 | 13,700.00 | 14,500.00 | 13,700.00 | 14,490.00 | 14,490.00 | 27,175 |
| 2023-07-27 | 13,550.00 | 14,480.00 | 13,550.00 | 13,900.00 | 13,900.00 | 24,766 |
| 2023-07-26 | 14,500.00 | 14,700.00 | 13,130.00 | 13,610.00 | 13,610.00 | 108,468 |
| 2023-07-25 | 15,320.00 | 15,400.00 | 14,570.00 | 14,720.00 | 14,720.00 | 44,866 |
| 2023-07-24 | 16,620.00 | 16,770.00 | 15,300.00 | 15,400.00 | 15,400.00 | 40,353 |
| 2023-07-21 | 15,740.00 | 16,900.00 | 15,740.00 | 16,550.00 | 16,550.00 | 32,457 |
| 2023-07-20 | 16,700.00 | 17,010.00 | 15,930.00 | 16,010.00 | 16,010.00 | 38,740 |
| 2023-07-19 | 15,900.00 | 16,900.00 | 15,590.00 | 16,330.00 | 16,330.00 | 43,158 |
| 2023-07-18 | 15,800.00 | 16,000.00 | 15,630.00 | 15,710.00 | 15,710.00 | 9,085 |
| 2023-07-17 | 15,670.00 | 15,940.00 | 15,200.00 | 15,780.00 | 15,780.00 | 20,698 |
| 2023-07-14 | 15,570.00 | 15,950.00 | 15,450.00 | 15,670.00 | 15,670.00 | 20,584 |
| 2023-07-13 | 15,640.00 | 16,190.00 | 15,400.00 | 15,570.00 | 15,570.00 | 26,842 |
| 2023-07-12 | 15,500.00 | 15,750.00 | 15,200.00 | 15,750.00 | 15,750.00 | 19,172 |
| 2023-07-11 | 15,640.00 | 15,940.00 | 15,530.00 | 15,540.00 | 15,540.00 | 19,824 |
| 2023-07-10 | 15,260.00 | 15,910.00 | 15,140.00 | 15,680.00 | 15,680.00 | 23,639 |
| 2023-07-07 | 15,040.00 | 15,860.00 | 14,800.00 | 15,260.00 | 15,260.00 | 53,017 |
| 2023-07-06 | 15,770.00 | 16,170.00 | 15,030.00 | 15,030.00 | 15,030.00 | 42,647 |
| 2023-07-05 | 15,750.00 | 16,170.00 | 15,620.00 | 15,770.00 | 15,770.00 | 15,220 |
| 2023-07-04 | 16,080.00 | 16,280.00 | 15,760.00 | 15,800.00 | 15,800.00 | 10,997 |
| 2023-07-03 | 16,170.00 | 16,550.00 | 16,070.00 | 16,080.00 | 16,080.00 | 15,995 |
| 2023-06-30 | 16,500.00 | 16,500.00 | 16,140.00 | 16,350.00 | 16,350.00 | 8,773 |
| 2023-06-29 | 17,000.00 | 17,270.00 | 16,230.00 | 16,380.00 | 16,380.00 | 22,811 |
| 2023-06-28 | 16,470.00 | 17,270.00 | 16,450.00 | 16,980.00 | 16,980.00 | 28,754 |
| 2023-06-27 | 16,470.00 | 16,570.00 | 16,080.00 | 16,470.00 | 16,470.00 | 20,988 |
| 2023-06-26 | 15,840.00 | 16,410.00 | 15,480.00 | 16,410.00 | 16,410.00 | 29,821 |
| 2023-06-23 | 15,800.00 | 16,150.00 | 15,590.00 | 15,870.00 | 15,870.00 | 28,170 |
| 2023-06-22 | 16,470.00 | 16,470.00 | 15,910.00 | 15,950.00 | 15,950.00 | 26,236 |
| 2023-06-21 | 16,510.00 | 16,690.00 | 16,190.00 | 16,190.00 | 16,190.00 | 11,566 |
| 2023-06-20 | 16,470.00 | 16,920.00 | 16,320.00 | 16,420.00 | 16,420.00 | 17,869 |
| 2023-06-19 | 17,280.00 | 17,280.00 | 15,990.00 | 16,430.00 | 16,430.00 | 33,736 |
| 2023-06-16 | 16,680.00 | 17,230.00 | 16,600.00 | 16,850.00 | 16,850.00 | 30,561 |
| 2023-06-15 | 17,470.00 | 17,700.00 | 16,670.00 | 16,800.00 | 16,800.00 | 66,338 |
| 2023-06-14 | 18,050.00 | 18,290.00 | 17,450.00 | 17,470.00 | 17,470.00 | 42,266 |
| 2023-06-13 | 18,150.00 | 18,290.00 | 18,030.00 | 18,030.00 | 18,030.00 | 20,656 |
| 2023-06-12 | 18,550.00 | 18,550.00 | 18,070.00 | 18,150.00 | 18,150.00 | 25,805 |
| 2023-06-09 | 18,310.00 | 19,000.00 | 18,310.00 | 18,520.00 | 18,520.00 | 23,450 |
| 2023-06-08 | 18,300.00 | 18,660.00 | 18,050.00 | 18,310.00 | 18,310.00 | 21,882 |
| 2023-06-07 | 18,600.00 | 18,600.00 | 18,240.00 | 18,300.00 | 18,300.00 | 23,849 |
| 2023-06-05 | 18,840.00 | 18,840.00 | 18,440.00 | 18,510.00 | 18,510.00 | 15,242 |
| 2023-06-02 | 19,500.00 | 19,500.00 | 18,600.00 | 18,740.00 | 18,740.00 | 11,430 |
| 2023-06-01 | 18,160.00 | 19,160.00 | 18,160.00 | 18,820.00 | 18,820.00 | 31,499 |
| 2023-05-31 | 18,350.00 | 18,500.00 | 18,120.00 | 18,210.00 | 18,210.00 | 22,414 |
| 2023-05-30 | 18,630.00 | 18,790.00 | 18,380.00 | 18,390.00 | 18,390.00 | 13,496 |
| 2023-05-26 | 19,000.00 | 19,500.00 | 18,510.00 | 18,540.00 | 18,540.00 | 24,405 |
| 2023-05-25 | 18,550.00 | 19,100.00 | 18,500.00 | 18,830.00 | 18,830.00 | 16,827 |
| 2023-05-24 | 18,820.00 | 18,880.00 | 18,550.00 | 18,720.00 | 18,720.00 | 27,411 |
| 2023-05-23 | 19,800.00 | 19,800.00 | 18,840.00 | 18,960.00 | 18,960.00 | 33,804 |
| 2023-05-22 | 18,270.00 | 18,990.00 | 18,270.00 | 18,800.00 | 18,800.00 | 26,568 |
| 2023-05-19 | 18,290.00 | 18,440.00 | 18,050.00 | 18,220.00 | 18,220.00 | 23,144 |
| 2023-05-18 | 18,580.00 | 18,730.00 | 18,240.00 | 18,280.00 | 18,280.00 | 27,477 |
| 2023-05-17 | 18,580.00 | 18,660.00 | 17,830.00 | 18,580.00 | 18,580.00 | 27,770 |
| 2023-05-16 | 18,510.00 | 18,830.00 | 18,060.00 | 18,060.00 | 18,060.00 | 26,763 |
| 2023-05-15 | 18,910.00 | 19,010.00 | 18,550.00 | 18,550.00 | 18,550.00 | 38,602 |
| 2023-05-12 | 19,100.00 | 19,600.00 | 19,090.00 | 19,100.00 | 19,100.00 | 20,029 |
| 2023-05-11 | 19,290.00 | 19,820.00 | 19,120.00 | 19,190.00 | 19,190.00 | 21,138 |
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.