Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 13,810.00 | 13,900.00 | 13,460.00 | 13,550.00 | 13,550.00 | 54,378 |
| 2023-02-09 | 14,300.00 | 14,300.00 | 13,920.00 | 13,950.00 | 13,950.00 | 43,420 |
| 2023-02-08 | 14,580.00 | 14,580.00 | 14,300.00 | 14,310.00 | 14,310.00 | 25,286 |
| 2023-02-07 | 14,510.00 | 14,900.00 | 14,380.00 | 14,460.00 | 14,460.00 | 23,200 |
| 2023-02-06 | 14,910.00 | 14,910.00 | 14,340.00 | 14,410.00 | 14,410.00 | 17,945 |
| 2023-02-03 | 14,670.00 | 14,970.00 | 14,550.00 | 14,900.00 | 14,900.00 | 26,188 |
| 2023-02-02 | 13,950.00 | 15,010.00 | 13,830.00 | 14,740.00 | 14,740.00 | 65,918 |
| 2023-02-01 | 13,700.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,750.00 | 27,508 |
| 2023-01-31 | 14,300.00 | 14,450.00 | 13,710.00 | 13,750.00 | 13,750.00 | 69,394 |
| 2023-01-30 | 14,600.00 | 14,690.00 | 14,300.00 | 14,300.00 | 14,300.00 | 19,011 |
| 2023-01-27 | 14,560.00 | 14,830.00 | 14,560.00 | 14,600.00 | 14,600.00 | 19,347 |
| 2023-01-26 | 14,450.00 | 14,700.00 | 14,450.00 | 14,540.00 | 14,540.00 | 16,135 |
| 2023-01-25 | 14,520.00 | 14,800.00 | 14,400.00 | 14,480.00 | 14,480.00 | 39,489 |
| 2023-01-20 | 14,400.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 10,709 |
| 2023-01-19 | 14,350.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | 8,985 |
| 2023-01-18 | 14,700.00 | 14,700.00 | 14,500.00 | 14,550.00 | 14,550.00 | 17,022 |
| 2023-01-17 | 14,650.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | 15,139 |
| 2023-01-16 | 14,750.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,750.00 | 14,233 |
| 2023-01-13 | 15,000.00 | 15,000.00 | 14,550.00 | 14,700.00 | 14,700.00 | 20,443 |
| 2023-01-12 | 15,150.00 | 15,150.00 | 14,700.00 | 14,850.00 | 14,850.00 | 10,037 |
| 2023-01-11 | 14,900.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 9,652 |
| 2023-01-10 | 14,750.00 | 15,050.00 | 14,650.00 | 14,900.00 | 14,900.00 | 21,835 |
| 2023-01-09 | 15,050.00 | 15,150.00 | 14,800.00 | 14,850.00 | 14,850.00 | 10,374 |
| 2023-01-06 | 14,250.00 | 15,050.00 | 14,250.00 | 14,750.00 | 14,750.00 | 17,829 |
| 2023-01-05 | 15,000.00 | 15,000.00 | 14,450.00 | 14,500.00 | 14,500.00 | 13,555 |
| 2023-01-04 | 14,300.00 | 15,050.00 | 14,300.00 | 15,000.00 | 15,000.00 | 11,620 |
| 2023-01-03 | 14,350.00 | 15,050.00 | 14,000.00 | 14,650.00 | 14,650.00 | 24,941 |
| 2023-01-02 | 14,600.00 | 15,100.00 | 14,550.00 | 14,600.00 | 14,600.00 | 14,556 |
| 2022-12-29 | 15,000.00 | 15,250.00 | 14,650.00 | 14,700.00 | 14,700.00 | 16,735 |
| 2022-12-28 | 15,000.00 | 15,300.00 | 14,500.00 | 15,050.00 | 15,050.00 | 31,229 |
| 2022-12-27 | 14,800.00 | 15,300.00 | 14,400.00 | 15,000.00 | 15,000.00 | 33,796 |
| 2022-12-26 | 15,050.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | 24,664 |
| 2022-12-23 | 15,850.00 | 15,850.00 | 15,050.00 | 15,200.00 | 15,200.00 | 28,277 |
| 2022-12-22 | 16,200.00 | 16,200.00 | 15,700.00 | 15,850.00 | 15,850.00 | 24,360 |
| 2022-12-21 | 16,050.00 | 16,200.00 | 15,750.00 | 15,800.00 | 15,800.00 | 12,978 |
| 2022-12-20 | 15,750.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | 20,095 |
| 2022-12-19 | 16,300.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,850.00 | 19,068 |
| 2022-12-16 | 15,300.00 | 16,150.00 | 15,300.00 | 16,050.00 | 16,050.00 | 21,053 |
| 2022-12-15 | 15,850.00 | 16,100.00 | 15,700.00 | 15,750.00 | 15,750.00 | 15,495 |
| 2022-12-14 | 15,550.00 | 16,200.00 | 15,550.00 | 15,800.00 | 15,800.00 | 25,841 |
| 2022-12-13 | 14,800.00 | 15,800.00 | 14,800.00 | 15,550.00 | 15,550.00 | 12,199 |
| 2022-12-12 | 15,700.00 | 15,950.00 | 15,550.00 | 15,650.00 | 15,650.00 | 9,301 |
| 2022-12-09 | 16,000.00 | 16,000.00 | 15,200.00 | 15,800.00 | 15,800.00 | 18,107 |
| 2022-12-08 | 16,150.00 | 16,150.00 | 15,500.00 | 15,650.00 | 15,650.00 | 14,339 |
| 2022-12-07 | 15,800.00 | 16,100.00 | 15,600.00 | 15,750.00 | 15,750.00 | 18,656 |
| 2022-12-06 | 15,550.00 | 16,350.00 | 15,450.00 | 16,050.00 | 16,050.00 | 22,391 |
| 2022-12-05 | 15,100.00 | 15,750.00 | 15,000.00 | 15,750.00 | 15,750.00 | 19,944 |
| 2022-12-02 | 15,200.00 | 15,200.00 | 14,900.00 | 14,950.00 | 14,950.00 | 17,558 |
| 2022-12-01 | 15,000.00 | 15,200.00 | 14,850.00 | 15,000.00 | 15,000.00 | 17,493 |
| 2022-11-30 | 14,800.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | 7,642 |
| 2022-11-29 | 14,750.00 | 15,000.00 | 14,600.00 | 14,950.00 | 14,950.00 | 8,517 |
| 2022-11-28 | 15,050.00 | 15,050.00 | 14,400.00 | 14,750.00 | 14,750.00 | 14,793 |
| 2022-11-25 | 15,300.00 | 15,500.00 | 14,800.00 | 15,050.00 | 15,050.00 | 13,780 |
| 2022-11-24 | 15,350.00 | 15,500.00 | 15,050.00 | 15,150.00 | 15,150.00 | 8,026 |
| 2022-11-23 | 15,850.00 | 15,850.00 | 14,850.00 | 15,250.00 | 15,250.00 | 9,721 |
| 2022-11-22 | 15,400.00 | 15,950.00 | 14,950.00 | 15,050.00 | 15,050.00 | 14,283 |
| 2022-11-21 | 16,100.00 | 16,550.00 | 15,450.00 | 15,450.00 | 15,450.00 | 20,071 |
| 2022-11-18 | 16,350.00 | 16,650.00 | 16,250.00 | 16,250.00 | 16,250.00 | 8,159 |
| 2022-11-17 | 16,450.00 | 16,600.00 | 16,250.00 | 16,250.00 | 16,250.00 | 14,252 |
| 2022-11-16 | 16,800.00 | 16,950.00 | 16,350.00 | 16,450.00 | 16,450.00 | 20,055 |
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.