Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 21,000.00 | 22,000.00 | 20,950.00 | 21,250.00 | 21,250.00 | 25,550 |
| 2022-05-19 | 20,900.00 | 21,250.00 | 20,300.00 | 20,800.00 | 20,800.00 | 16,755 |
| 2022-05-18 | 21,950.00 | 22,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | 13,114 |
| 2022-05-17 | 21,600.00 | 22,000.00 | 20,900.00 | 21,650.00 | 21,650.00 | 20,106 |
| 2022-05-16 | 21,600.00 | 22,700.00 | 21,550.00 | 21,600.00 | 21,600.00 | 29,191 |
| 2022-05-13 | 20,850.00 | 21,600.00 | 20,550.00 | 21,550.00 | 21,550.00 | 30,403 |
| 2022-05-12 | 21,000.00 | 21,750.00 | 20,100.00 | 20,650.00 | 20,650.00 | 32,807 |
| 2022-05-11 | 20,800.00 | 21,800.00 | 20,500.00 | 21,050.00 | 21,050.00 | 20,271 |
| 2022-05-10 | 20,550.00 | 21,100.00 | 19,300.00 | 20,500.00 | 20,500.00 | 72,461 |
| 2022-05-09 | 22,100.00 | 22,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | 52,835 |
| 2022-05-06 | 23,500.00 | 23,500.00 | 22,250.00 | 22,400.00 | 22,400.00 | 45,667 |
| 2022-05-04 | 24,250.00 | 24,600.00 | 23,450.00 | 23,500.00 | 23,500.00 | 20,878 |
| 2022-05-03 | 24,400.00 | 24,900.00 | 24,150.00 | 24,250.00 | 24,250.00 | 12,745 |
| 2022-05-02 | 24,050.00 | 24,450.00 | 23,850.00 | 24,400.00 | 24,400.00 | 16,987 |
| 2022-04-29 | 23,200.00 | 24,850.00 | 23,150.00 | 24,400.00 | 24,400.00 | 23,428 |
| 2022-04-28 | 24,100.00 | 24,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | 42,900 |
| 2022-04-27 | 23,750.00 | 24,600.00 | 23,650.00 | 24,150.00 | 24,150.00 | 35,257 |
| 2022-04-26 | 24,750.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | 13,454 |
| 2022-04-25 | 24,500.00 | 24,850.00 | 24,150.00 | 24,500.00 | 24,500.00 | 33,808 |
| 2022-04-22 | 24,800.00 | 25,150.00 | 24,800.00 | 24,950.00 | 24,950.00 | 16,306 |
| 2022-04-21 | 25,000.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 15,541 |
| 2022-04-20 | 25,050.00 | 25,300.00 | 24,550.00 | 24,800.00 | 24,800.00 | 15,683 |
| 2022-04-19 | 24,900.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | 21,159 |
| 2022-04-18 | 25,100.00 | 25,500.00 | 24,600.00 | 24,850.00 | 24,850.00 | 16,089 |
| 2022-04-15 | 25,000.00 | 25,650.00 | 24,450.00 | 25,100.00 | 25,100.00 | 23,452 |
| 2022-04-14 | 25,650.00 | 25,700.00 | 24,900.00 | 25,100.00 | 25,100.00 | 26,218 |
| 2022-04-13 | 23,800.00 | 26,100.00 | 23,800.00 | 25,650.00 | 25,650.00 | 50,913 |
| 2022-04-12 | 24,700.00 | 24,700.00 | 23,600.00 | 24,000.00 | 24,000.00 | 26,811 |
| 2022-04-11 | 25,800.00 | 25,800.00 | 24,550.00 | 24,700.00 | 24,700.00 | 27,032 |
| 2022-04-08 | 24,750.00 | 25,400.00 | 24,750.00 | 25,150.00 | 25,150.00 | 15,277 |
| 2022-04-07 | 25,900.00 | 25,900.00 | 24,650.00 | 24,750.00 | 24,750.00 | 44,005 |
| 2022-04-06 | 26,050.00 | 26,150.00 | 25,650.00 | 25,650.00 | 25,650.00 | 36,298 |
| 2022-04-05 | 26,300.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | 21,509 |
| 2022-04-04 | 26,250.00 | 26,300.00 | 25,950.00 | 26,300.00 | 26,300.00 | 36,621 |
| 2022-04-01 | 27,150.00 | 27,150.00 | 26,000.00 | 26,400.00 | 26,400.00 | 67,630 |
| 2022-03-31 | 27,600.00 | 27,700.00 | 27,050.00 | 27,250.00 | 27,250.00 | 33,259 |
| 2022-03-30 | 26,650.00 | 28,150.00 | 26,650.00 | 27,600.00 | 27,600.00 | 61,817 |
| 2022-03-29 | 26,450.00 | 26,900.00 | 25,900.00 | 26,750.00 | 26,750.00 | 37,752 |
| 2022-03-28 | 27,500.00 | 27,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | 64,847 |
| 2022-03-25 | 27,950.00 | 28,100.00 | 27,400.00 | 27,500.00 | 27,500.00 | 33,522 |
| 2022-03-24 | 27,700.00 | 27,950.00 | 27,100.00 | 27,850.00 | 27,850.00 | 46,059 |
| 2022-03-23 | 27,450.00 | 28,000.00 | 27,450.00 | 27,700.00 | 27,700.00 | 33,298 |
| 2022-03-22 | 27,450.00 | 27,850.00 | 27,150.00 | 27,550.00 | 27,550.00 | 35,897 |
| 2022-03-21 | 28,750.00 | 28,750.00 | 26,950.00 | 27,250.00 | 27,250.00 | 87,305 |
| 2022-03-18 | 29,000.00 | 29,450.00 | 28,200.00 | 28,450.00 | 28,450.00 | 74,683 |
| 2022-03-17 | 28,750.00 | 29,350.00 | 28,600.00 | 28,900.00 | 28,900.00 | 57,390 |
| 2022-03-16 | 27,550.00 | 29,250.00 | 27,550.00 | 28,600.00 | 28,600.00 | 70,012 |
| 2022-03-15 | 27,950.00 | 28,150.00 | 27,300.00 | 27,450.00 | 27,450.00 | 25,585 |
| 2022-03-14 | 28,300.00 | 28,300.00 | 27,150.00 | 27,950.00 | 27,950.00 | 54,298 |
| 2022-03-11 | 28,750.00 | 28,800.00 | 27,350.00 | 28,500.00 | 28,500.00 | 101,110 |
| 2022-03-10 | 28,050.00 | 28,950.00 | 27,800.00 | 28,750.00 | 28,750.00 | 61,669 |
| 2022-03-08 | 27,600.00 | 28,300.00 | 27,100.00 | 28,050.00 | 28,050.00 | 70,703 |
| 2022-03-07 | 27,300.00 | 28,400.00 | 26,450.00 | 28,000.00 | 28,000.00 | 115,259 |
| 2022-03-04 | 26,950.00 | 27,450.00 | 26,600.00 | 27,150.00 | 27,150.00 | 61,076 |
| 2022-03-03 | 27,150.00 | 29,800.00 | 26,300.00 | 27,000.00 | 27,000.00 | 367,807 |
| 2022-03-02 | 24,950.00 | 26,150.00 | 24,950.00 | 26,050.00 | 26,050.00 | 51,711 |
| 2022-02-28 | 24,050.00 | 25,650.00 | 24,050.00 | 25,150.00 | 25,150.00 | 61,512 |
| 2022-02-25 | 24,500.00 | 24,650.00 | 23,650.00 | 24,150.00 | 24,150.00 | 54,591 |
| 2022-02-24 | 24,100.00 | 24,800.00 | 23,550.00 | 23,850.00 | 23,850.00 | 37,511 |
| 2022-02-23 | 24,050.00 | 25,150.00 | 23,900.00 | 24,700.00 | 24,700.00 | 45,137 |
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.