Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 22,200.00 | 22,550.00 | 21,200.00 | 21,300.00 | 21,300.00 | 61,417 |
| 2022-08-16 | 22,300.00 | 22,550.00 | 21,900.00 | 22,350.00 | 22,350.00 | 29,386 |
| 2022-08-12 | 22,750.00 | 22,750.00 | 22,100.00 | 22,250.00 | 22,250.00 | 20,069 |
| 2022-08-11 | 22,600.00 | 22,750.00 | 22,250.00 | 22,750.00 | 22,750.00 | 31,342 |
| 2022-08-10 | 23,200.00 | 23,400.00 | 22,200.00 | 22,200.00 | 22,200.00 | 52,770 |
| 2022-08-09 | 23,450.00 | 23,700.00 | 22,900.00 | 23,450.00 | 23,450.00 | 32,334 |
| 2022-08-08 | 24,000.00 | 24,450.00 | 22,700.00 | 23,500.00 | 23,500.00 | 76,720 |
| 2022-08-05 | 21,950.00 | 24,300.00 | 21,950.00 | 23,950.00 | 23,950.00 | 212,261 |
| 2022-08-04 | 21,700.00 | 22,450.00 | 21,300.00 | 21,950.00 | 21,950.00 | 54,609 |
| 2022-08-03 | 20,800.00 | 21,650.00 | 20,700.00 | 21,400.00 | 21,400.00 | 33,193 |
| 2022-08-02 | 20,800.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,800.00 | 18,564 |
| 2022-08-01 | 21,350.00 | 21,350.00 | 20,800.00 | 21,000.00 | 21,000.00 | 19,516 |
| 2022-07-29 | 20,950.00 | 21,100.00 | 20,550.00 | 21,100.00 | 21,100.00 | 119,957 |
| 2022-07-28 | 21,700.00 | 21,700.00 | 20,800.00 | 20,900.00 | 20,900.00 | 51,188 |
| 2022-07-27 | 21,450.00 | 22,100.00 | 21,300.00 | 21,400.00 | 21,400.00 | 42,044 |
| 2022-07-26 | 21,300.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 16,264 |
| 2022-07-25 | 21,350.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,300.00 | 22,512 |
| 2022-07-22 | 21,600.00 | 21,900.00 | 21,300.00 | 21,350.00 | 21,350.00 | 31,253 |
| 2022-07-21 | 22,200.00 | 22,350.00 | 21,350.00 | 21,850.00 | 21,850.00 | 32,775 |
| 2022-07-20 | 22,750.00 | 23,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 37,201 |
| 2022-07-19 | 21,400.00 | 22,650.00 | 21,350.00 | 22,450.00 | 22,450.00 | 71,435 |
| 2022-07-18 | 21,050.00 | 21,800.00 | 21,050.00 | 21,350.00 | 21,350.00 | 36,373 |
| 2022-07-15 | 21,150.00 | 21,450.00 | 20,800.00 | 20,950.00 | 20,950.00 | 24,385 |
| 2022-07-14 | 21,050.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,950.00 | 30,606 |
| 2022-07-13 | 21,050.00 | 21,350.00 | 20,800.00 | 21,050.00 | 21,050.00 | 18,507 |
| 2022-07-12 | 21,450.00 | 21,700.00 | 20,650.00 | 20,950.00 | 20,950.00 | 35,502 |
| 2022-07-11 | 21,400.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 30,405 |
| 2022-07-08 | 21,250.00 | 21,700.00 | 20,850.00 | 21,400.00 | 21,400.00 | 33,708 |
| 2022-07-07 | 20,750.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 23,304 |
| 2022-07-06 | 20,500.00 | 21,250.00 | 20,200.00 | 20,200.00 | 20,200.00 | 34,589 |
| 2022-07-05 | 19,850.00 | 20,700.00 | 19,750.00 | 20,500.00 | 20,500.00 | 30,400 |
| 2022-07-04 | 20,100.00 | 20,550.00 | 19,600.00 | 19,850.00 | 19,850.00 | 43,954 |
| 2022-07-01 | 20,800.00 | 21,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | 45,434 |
| 2022-06-30 | 21,450.00 | 21,450.00 | 20,700.00 | 20,700.00 | 20,700.00 | 53,812 |
| 2022-06-29 | 21,600.00 | 21,800.00 | 21,000.00 | 21,450.00 | 21,450.00 | 47,313 |
| 2022-06-28 | 23,700.00 | 24,300.00 | 22,200.00 | 22,200.00 | 22,200.00 | 121,073 |
| 2022-06-27 | 22,150.00 | 23,050.00 | 21,400.00 | 23,050.00 | 23,050.00 | 54,765 |
| 2022-06-24 | 21,500.00 | 22,700.00 | 20,600.00 | 22,100.00 | 22,100.00 | 68,135 |
| 2022-06-23 | 22,250.00 | 24,750.00 | 21,300.00 | 21,450.00 | 21,450.00 | 234,603 |
| 2022-06-22 | 21,450.00 | 22,100.00 | 20,600.00 | 21,600.00 | 21,600.00 | 65,712 |
| 2022-06-21 | 20,650.00 | 21,600.00 | 20,250.00 | 20,850.00 | 20,850.00 | 27,194 |
| 2022-06-20 | 21,800.00 | 22,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | 51,913 |
| 2022-06-17 | 19,750.00 | 22,000.00 | 19,500.00 | 22,000.00 | 22,000.00 | 106,226 |
| 2022-06-16 | 21,450.00 | 21,800.00 | 19,900.00 | 19,950.00 | 19,950.00 | 64,924 |
| 2022-06-15 | 22,250.00 | 23,050.00 | 20,750.00 | 20,750.00 | 20,750.00 | 99,270 |
| 2022-06-14 | 21,650.00 | 23,050.00 | 21,250.00 | 22,650.00 | 22,650.00 | 94,245 |
| 2022-06-13 | 23,000.00 | 23,550.00 | 22,200.00 | 22,200.00 | 22,200.00 | 89,260 |
| 2022-06-10 | 23,950.00 | 25,400.00 | 23,900.00 | 24,300.00 | 24,300.00 | 92,710 |
| 2022-06-09 | 25,450.00 | 25,450.00 | 23,800.00 | 24,500.00 | 24,500.00 | 143,774 |
| 2022-06-08 | 27,700.00 | 29,350.00 | 25,600.00 | 25,750.00 | 25,750.00 | 258,894 |
| 2022-06-07 | 26,550.00 | 28,700.00 | 25,200.00 | 28,000.00 | 28,000.00 | 442,572 |
| 2022-06-03 | 23,500.00 | 27,700.00 | 23,500.00 | 26,250.00 | 26,250.00 | 618,306 |
| 2022-06-02 | 21,950.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 15,311 |
| 2022-05-31 | 22,000.00 | 22,050.00 | 21,500.00 | 21,750.00 | 21,750.00 | 79,170 |
| 2022-05-30 | 21,550.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | 17,232 |
| 2022-05-27 | 21,850.00 | 21,950.00 | 21,450.00 | 21,450.00 | 21,450.00 | 8,273 |
| 2022-05-26 | 21,700.00 | 22,300.00 | 21,400.00 | 21,600.00 | 21,600.00 | 23,665 |
| 2022-05-25 | 21,600.00 | 22,050.00 | 21,150.00 | 21,800.00 | 21,800.00 | 11,924 |
| 2022-05-24 | 21,900.00 | 22,250.00 | 21,150.00 | 21,400.00 | 21,400.00 | 19,495 |
| 2022-05-23 | 21,400.00 | 22,450.00 | 21,150.00 | 22,100.00 | 22,100.00 | 30,627 |
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.