Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 19,290.00 | 19,450.00 | 18,900.00 | 19,000.00 | 19,000.00 | 20,597 |
| 2023-05-09 | 19,050.00 | 19,400.00 | 19,050.00 | 19,120.00 | 19,120.00 | 16,605 |
| 2023-05-08 | 19,240.00 | 19,730.00 | 19,070.00 | 19,130.00 | 19,130.00 | 20,376 |
| 2023-05-04 | 18,600.00 | 19,660.00 | 18,600.00 | 19,160.00 | 19,160.00 | 25,819 |
| 2023-05-03 | 19,200.00 | 19,420.00 | 18,700.00 | 18,840.00 | 18,840.00 | 42,743 |
| 2023-05-02 | 18,900.00 | 19,690.00 | 18,730.00 | 19,460.00 | 19,460.00 | 18,978 |
| 2023-04-28 | 19,170.00 | 19,370.00 | 18,840.00 | 18,840.00 | 18,840.00 | 36,427 |
| 2023-04-27 | 19,010.00 | 19,440.00 | 18,670.00 | 19,200.00 | 19,200.00 | 39,999 |
| 2023-04-26 | 18,990.00 | 19,880.00 | 18,950.00 | 19,190.00 | 19,190.00 | 42,494 |
| 2023-04-25 | 19,990.00 | 20,100.00 | 19,110.00 | 19,290.00 | 19,290.00 | 65,375 |
| 2023-04-24 | 20,650.00 | 20,850.00 | 19,940.00 | 20,000.00 | 20,000.00 | 61,674 |
| 2023-04-21 | 20,600.00 | 20,950.00 | 20,150.00 | 20,300.00 | 20,300.00 | 68,879 |
| 2023-04-20 | 22,600.00 | 22,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | 185,567 |
| 2023-04-19 | 23,000.00 | 23,500.00 | 22,450.00 | 22,800.00 | 22,800.00 | 99,557 |
| 2023-04-18 | 22,850.00 | 23,400.00 | 22,300.00 | 23,000.00 | 23,000.00 | 108,125 |
| 2023-04-17 | 23,750.00 | 23,800.00 | 21,950.00 | 23,000.00 | 23,000.00 | 222,905 |
| 2023-04-14 | 21,700.00 | 23,850.00 | 21,450.00 | 23,200.00 | 23,200.00 | 390,994 |
| 2023-04-13 | 21,850.00 | 22,500.00 | 20,900.00 | 21,650.00 | 21,650.00 | 156,620 |
| 2023-04-12 | 20,600.00 | 21,450.00 | 20,250.00 | 21,250.00 | 21,250.00 | 99,512 |
| 2023-04-11 | 20,600.00 | 21,250.00 | 20,300.00 | 20,650.00 | 20,650.00 | 68,363 |
| 2023-04-10 | 20,600.00 | 21,100.00 | 19,930.00 | 20,700.00 | 20,700.00 | 111,275 |
| 2023-04-07 | 21,650.00 | 21,650.00 | 20,300.00 | 20,800.00 | 20,800.00 | 74,514 |
| 2023-04-06 | 21,850.00 | 22,700.00 | 21,250.00 | 21,250.00 | 21,250.00 | 108,582 |
| 2023-04-05 | 22,200.00 | 23,150.00 | 21,650.00 | 21,850.00 | 21,850.00 | 177,578 |
| 2023-04-04 | 21,650.00 | 22,500.00 | 19,970.00 | 22,200.00 | 22,200.00 | 149,813 |
| 2023-04-03 | 22,500.00 | 23,250.00 | 21,550.00 | 21,650.00 | 21,650.00 | 99,380 |
| 2023-03-31 | 22,300.00 | 23,300.00 | 21,200.00 | 22,300.00 | 22,300.00 | 250,139 |
| 2023-03-30 | 20,300.00 | 22,050.00 | 19,700.00 | 21,950.00 | 21,950.00 | 268,202 |
| 2023-03-29 | 20,350.00 | 20,400.00 | 19,790.00 | 20,000.00 | 20,000.00 | 41,341 |
| 2023-03-28 | 20,300.00 | 20,550.00 | 19,950.00 | 20,450.00 | 20,450.00 | 64,000 |
| 2023-03-27 | 19,880.00 | 20,250.00 | 19,050.00 | 20,250.00 | 20,250.00 | 73,303 |
| 2023-03-24 | 18,820.00 | 19,600.00 | 18,450.00 | 19,600.00 | 19,600.00 | 85,585 |
| 2023-03-23 | 19,400.00 | 19,400.00 | 18,460.00 | 18,460.00 | 18,460.00 | 86,137 |
| 2023-03-22 | 18,800.00 | 19,630.00 | 18,660.00 | 19,060.00 | 19,060.00 | 75,347 |
| 2023-03-21 | 18,710.00 | 19,070.00 | 18,640.00 | 18,960.00 | 18,960.00 | 49,605 |
| 2023-03-20 | 18,840.00 | 19,970.00 | 18,470.00 | 18,700.00 | 18,700.00 | 144,784 |
| 2023-03-17 | 18,350.00 | 18,900.00 | 18,070.00 | 18,480.00 | 18,480.00 | 112,238 |
| 2023-03-16 | 18,650.00 | 18,770.00 | 18,050.00 | 18,200.00 | 18,200.00 | 68,743 |
| 2023-03-15 | 19,200.00 | 19,690.00 | 18,350.00 | 18,910.00 | 18,910.00 | 69,100 |
| 2023-03-14 | 18,580.00 | 19,450.00 | 18,400.00 | 18,600.00 | 18,600.00 | 87,538 |
| 2023-03-13 | 19,700.00 | 19,850.00 | 18,220.00 | 18,600.00 | 18,600.00 | 133,409 |
| 2023-03-10 | 20,800.00 | 21,100.00 | 19,720.00 | 20,000.00 | 20,000.00 | 131,904 |
| 2023-03-09 | 19,560.00 | 21,850.00 | 19,450.00 | 21,350.00 | 21,350.00 | 465,127 |
| 2023-03-08 | 19,630.00 | 19,970.00 | 18,960.00 | 19,700.00 | 19,700.00 | 114,180 |
| 2023-03-07 | 20,050.00 | 20,050.00 | 19,060.00 | 19,580.00 | 19,580.00 | 125,282 |
| 2023-03-06 | 20,350.00 | 20,450.00 | 19,620.00 | 19,990.00 | 19,990.00 | 150,164 |
| 2023-03-03 | 22,150.00 | 22,450.00 | 20,650.00 | 20,650.00 | 20,650.00 | 231,528 |
| 2023-03-02 | 22,650.00 | 23,150.00 | 21,800.00 | 22,100.00 | 22,100.00 | 210,367 |
| 2023-02-28 | 21,900.00 | 23,250.00 | 21,500.00 | 22,400.00 | 22,400.00 | 308,746 |
| 2023-02-27 | 22,150.00 | 22,900.00 | 21,050.00 | 21,650.00 | 21,650.00 | 230,071 |
| 2023-02-24 | 21,150.00 | 22,550.00 | 20,900.00 | 22,400.00 | 22,400.00 | 588,024 |
| 2023-02-23 | 21,400.00 | 21,950.00 | 20,500.00 | 21,300.00 | 21,300.00 | 266,826 |
| 2023-02-22 | 21,300.00 | 21,750.00 | 20,350.00 | 21,350.00 | 21,350.00 | 346,976 |
| 2023-02-21 | 22,200.00 | 22,550.00 | 20,500.00 | 21,800.00 | 21,800.00 | 578,806 |
| 2023-02-20 | 25,500.00 | 26,300.00 | 22,000.00 | 23,000.00 | 23,000.00 | 1,813,175 |
| 2023-02-17 | 21,550.00 | 23,000.00 | 19,650.00 | 23,000.00 | 23,000.00 | 2,763,977 |
| 2023-02-16 | 13,810.00 | 17,710.00 | 13,640.00 | 17,710.00 | 17,710.00 | 222,001 |
| 2023-02-15 | 13,840.00 | 13,840.00 | 13,250.00 | 13,630.00 | 13,630.00 | 52,350 |
| 2023-02-14 | 14,060.00 | 14,060.00 | 13,420.00 | 13,630.00 | 13,630.00 | 25,368 |
| 2023-02-13 | 13,600.00 | 13,900.00 | 13,390.00 | 13,800.00 | 13,800.00 | 23,491 |
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.