Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 15,850.00 | 16,700.00 | 15,850.00 | 16,700.00 | 16,700.00 | 36,041 |
| 2022-11-14 | 16,300.00 | 16,450.00 | 15,650.00 | 15,850.00 | 15,850.00 | 40,269 |
| 2022-11-11 | 15,750.00 | 16,400.00 | 15,450.00 | 16,300.00 | 16,300.00 | 33,769 |
| 2022-11-10 | 15,550.00 | 15,750.00 | 15,300.00 | 15,400.00 | 15,400.00 | 9,284 |
| 2022-11-09 | 15,700.00 | 16,000.00 | 15,550.00 | 15,750.00 | 15,750.00 | 11,880 |
| 2022-11-08 | 15,200.00 | 16,200.00 | 15,200.00 | 15,750.00 | 15,750.00 | 43,080 |
| 2022-11-07 | 15,300.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | 16,429 |
| 2022-11-04 | 15,150.00 | 15,750.00 | 14,850.00 | 15,200.00 | 15,200.00 | 31,917 |
| 2022-11-03 | 14,850.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | 20,784 |
| 2022-11-02 | 14,200.00 | 16,100.00 | 14,050.00 | 15,500.00 | 15,500.00 | 86,802 |
| 2022-11-01 | 14,150.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | 12,255 |
| 2022-10-31 | 14,600.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | 11,300 |
| 2022-10-28 | 14,700.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | 7,950 |
| 2022-10-27 | 14,650.00 | 15,000.00 | 14,650.00 | 14,700.00 | 14,700.00 | 12,600 |
| 2022-10-26 | 14,900.00 | 15,050.00 | 14,550.00 | 14,650.00 | 14,650.00 | 12,678 |
| 2022-10-25 | 14,650.00 | 15,200.00 | 14,650.00 | 14,750.00 | 14,750.00 | 20,012 |
| 2022-10-24 | 14,350.00 | 14,950.00 | 14,350.00 | 14,750.00 | 14,750.00 | 22,888 |
| 2022-10-21 | 14,500.00 | 14,650.00 | 14,050.00 | 14,300.00 | 14,300.00 | 15,576 |
| 2022-10-20 | 14,650.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 16,478 |
| 2022-10-19 | 15,300.00 | 15,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 26,736 |
| 2022-10-18 | 14,550.00 | 15,550.00 | 14,550.00 | 15,250.00 | 15,250.00 | 61,185 |
| 2022-10-17 | 13,800.00 | 14,950.00 | 13,750.00 | 14,350.00 | 14,350.00 | 134,769 |
| 2022-10-14 | 13,600.00 | 14,450.00 | 13,550.00 | 14,250.00 | 14,250.00 | 50,631 |
| 2022-10-13 | 13,800.00 | 14,150.00 | 13,400.00 | 13,500.00 | 13,500.00 | 28,739 |
| 2022-10-12 | 13,750.00 | 14,200.00 | 13,500.00 | 14,150.00 | 14,150.00 | 26,193 |
| 2022-10-11 | 14,250.00 | 14,300.00 | 13,400.00 | 14,000.00 | 14,000.00 | 46,057 |
| 2022-10-07 | 14,400.00 | 15,050.00 | 14,250.00 | 14,500.00 | 14,500.00 | 29,518 |
| 2022-10-06 | 13,850.00 | 14,650.00 | 13,850.00 | 14,550.00 | 14,550.00 | 36,823 |
| 2022-10-05 | 15,450.00 | 15,450.00 | 13,600.00 | 14,000.00 | 14,000.00 | 54,272 |
| 2022-10-04 | 14,950.00 | 14,950.00 | 14,350.00 | 14,700.00 | 14,700.00 | 13,983 |
| 2022-09-30 | 14,100.00 | 14,700.00 | 14,050.00 | 14,400.00 | 14,400.00 | 29,746 |
| 2022-09-29 | 15,250.00 | 15,300.00 | 14,600.00 | 14,650.00 | 14,650.00 | 24,485 |
| 2022-09-28 | 14,600.00 | 15,150.00 | 14,050.00 | 14,800.00 | 14,800.00 | 49,533 |
| 2022-09-27 | 14,400.00 | 14,700.00 | 13,650.00 | 14,600.00 | 14,600.00 | 62,790 |
| 2022-09-26 | 14,200.00 | 15,050.00 | 14,000.00 | 14,350.00 | 14,350.00 | 88,335 |
| 2022-09-23 | 15,350.00 | 15,350.00 | 14,600.00 | 14,600.00 | 14,600.00 | 54,285 |
| 2022-09-22 | 15,550.00 | 15,700.00 | 14,900.00 | 15,350.00 | 15,350.00 | 78,364 |
| 2022-09-21 | 16,200.00 | 16,650.00 | 15,700.00 | 15,950.00 | 15,950.00 | 46,404 |
| 2022-09-20 | 16,500.00 | 16,750.00 | 15,750.00 | 16,500.00 | 16,500.00 | 84,796 |
| 2022-09-19 | 17,650.00 | 17,850.00 | 16,200.00 | 16,450.00 | 16,450.00 | 112,784 |
| 2022-09-16 | 18,650.00 | 18,750.00 | 17,550.00 | 17,650.00 | 17,650.00 | 93,886 |
| 2022-09-15 | 19,800.00 | 19,800.00 | 18,650.00 | 18,950.00 | 18,950.00 | 68,521 |
| 2022-09-14 | 19,400.00 | 19,850.00 | 19,250.00 | 19,450.00 | 19,450.00 | 26,841 |
| 2022-09-13 | 19,800.00 | 20,200.00 | 19,650.00 | 20,000.00 | 20,000.00 | 34,297 |
| 2022-09-08 | 20,050.00 | 20,100.00 | 19,550.00 | 19,650.00 | 19,650.00 | 39,857 |
| 2022-09-07 | 20,000.00 | 20,350.00 | 19,600.00 | 19,700.00 | 19,700.00 | 36,949 |
| 2022-09-06 | 20,150.00 | 20,550.00 | 20,100.00 | 20,150.00 | 20,150.00 | 8,925 |
| 2022-09-05 | 20,450.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | 21,879 |
| 2022-09-02 | 20,500.00 | 20,900.00 | 20,450.00 | 20,600.00 | 20,600.00 | 17,427 |
| 2022-09-01 | 20,700.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | 21,051 |
| 2022-08-31 | 20,450.00 | 21,200.00 | 20,250.00 | 20,900.00 | 20,900.00 | 30,545 |
| 2022-08-30 | 20,250.00 | 20,750.00 | 20,050.00 | 20,600.00 | 20,600.00 | 9,913 |
| 2022-08-29 | 20,100.00 | 20,350.00 | 19,950.00 | 20,000.00 | 20,000.00 | 42,458 |
| 2022-08-26 | 21,250.00 | 21,250.00 | 20,500.00 | 20,800.00 | 20,800.00 | 29,716 |
| 2022-08-25 | 20,850.00 | 21,200.00 | 20,700.00 | 21,100.00 | 21,100.00 | 129,257 |
| 2022-08-24 | 20,700.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,850.00 | 12,614 |
| 2022-08-23 | 20,900.00 | 20,950.00 | 20,500.00 | 20,700.00 | 20,700.00 | 22,423 |
| 2022-08-22 | 20,700.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | 15,988 |
| 2022-08-19 | 21,400.00 | 21,650.00 | 21,000.00 | 21,150.00 | 21,150.00 | 21,432 |
| 2022-08-18 | 21,150.00 | 21,300.00 | 20,850.00 | 21,150.00 | 21,150.00 | 37,993 |
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.