Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 23,300.00 | 24,350.00 | 23,300.00 | 24,050.00 | 24,050.00 | 34,976 |
| 2022-02-21 | 23,400.00 | 24,750.00 | 22,400.00 | 24,350.00 | 24,350.00 | 87,828 |
| 2022-02-17 | 24,900.00 | 25,000.00 | 23,250.00 | 24,150.00 | 24,150.00 | 67,515 |
| 2022-02-16 | 23,800.00 | 24,800.00 | 23,800.00 | 24,800.00 | 24,800.00 | 54,157 |
| 2022-02-15 | 24,150.00 | 24,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 95,307 |
| 2022-02-14 | 24,900.00 | 25,300.00 | 24,150.00 | 24,350.00 | 24,350.00 | 97,802 |
| 2022-02-11 | 26,050.00 | 26,350.00 | 25,050.00 | 25,500.00 | 25,500.00 | 120,626 |
| 2022-02-10 | 28,000.00 | 28,200.00 | 26,800.00 | 26,800.00 | 26,800.00 | 87,679 |
| 2022-02-09 | 27,550.00 | 28,500.00 | 27,050.00 | 27,750.00 | 27,750.00 | 103,629 |
| 2022-02-08 | 27,650.00 | 27,900.00 | 27,000.00 | 27,100.00 | 27,100.00 | 146,937 |
| 2022-02-07 | 26,100.00 | 28,050.00 | 25,550.00 | 27,750.00 | 27,750.00 | 229,380 |
| 2022-02-04 | 25,700.00 | 26,300.00 | 25,100.00 | 26,000.00 | 26,000.00 | 167,299 |
| 2022-02-03 | 26,700.00 | 26,800.00 | 25,700.00 | 25,850.00 | 25,850.00 | 193,153 |
| 2022-01-28 | 24,950.00 | 26,250.00 | 23,750.00 | 26,250.00 | 26,250.00 | 404,467 |
| 2022-01-27 | 25,450.00 | 25,900.00 | 23,900.00 | 24,550.00 | 24,550.00 | 415,656 |
| 2022-01-26 | 27,400.00 | 27,900.00 | 24,800.00 | 25,150.00 | 25,150.00 | 696,993 |
| 2022-01-25 | 30,950.00 | 32,200.00 | 26,000.00 | 27,600.00 | 27,600.00 | 1,741,186 |
| 2022-01-24 | 30,950.00 | 32,000.00 | 28,650.00 | 30,150.00 | 30,150.00 | 4,078,991 |
| 2022-01-21 | 58,300.00 | 58,300.00 | 40,900.00 | 40,900.00 | 40,900.00 | 138,683 |
| 2022-01-20 | 56,800.00 | 59,000.00 | 56,700.00 | 58,300.00 | 58,300.00 | 40,066 |
| 2022-01-19 | 58,000.00 | 60,000.00 | 56,100.00 | 57,400.00 | 57,400.00 | 73,162 |
| 2022-01-18 | 60,200.00 | 62,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | 53,652 |
| 2022-01-17 | 62,700.00 | 63,000.00 | 60,600.00 | 60,900.00 | 60,900.00 | 38,657 |
| 2022-01-14 | 61,500.00 | 63,600.00 | 61,400.00 | 63,100.00 | 63,100.00 | 44,282 |
| 2022-01-13 | 62,600.00 | 63,100.00 | 59,300.00 | 62,200.00 | 62,200.00 | 99,900 |
| 2022-01-12 | 62,800.00 | 65,600.00 | 62,400.00 | 62,800.00 | 62,800.00 | 99,803 |
| 2022-01-11 | 64,000.00 | 64,600.00 | 62,400.00 | 62,600.00 | 62,600.00 | 64,269 |
| 2022-01-10 | 62,400.00 | 66,600.00 | 62,000.00 | 64,000.00 | 64,000.00 | 116,421 |
| 2022-01-07 | 61,600.00 | 63,900.00 | 61,000.00 | 62,600.00 | 62,600.00 | 61,644 |
| 2022-01-06 | 59,500.00 | 66,600.00 | 59,400.00 | 61,900.00 | 61,900.00 | 167,489 |
| 2022-01-05 | 61,900.00 | 62,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 52,678 |
| 2022-01-04 | 63,700.00 | 64,600.00 | 61,300.00 | 62,600.00 | 62,600.00 | 77,929 |
| 2022-01-03 | 64,500.00 | 65,200.00 | 61,800.00 | 63,700.00 | 63,700.00 | 96,553 |
| 2021-12-30 | 63,500.00 | 65,300.00 | 63,200.00 | 64,300.00 | 64,300.00 | 102,155 |
| 2021-12-29 | 61,000.00 | 68,500.00 | 60,500.00 | 64,300.00 | 64,300.00 | 464,646 |
| 2021-12-28 | 58,900.00 | 61,100.00 | 58,400.00 | 59,000.00 | 59,000.00 | 198,100 |
| 2021-12-27 | 57,000.00 | 59,100.00 | 56,700.00 | 57,700.00 | 57,700.00 | 85,727 |
| 2021-12-24 | 57,700.00 | 58,300.00 | 57,000.00 | 57,000.00 | 57,000.00 | 42,188 |
| 2021-12-23 | 56,500.00 | 60,300.00 | 56,100.00 | 57,300.00 | 57,300.00 | 123,760 |
| 2021-12-22 | 57,300.00 | 57,400.00 | 55,700.00 | 55,800.00 | 55,800.00 | 83,465 |
| 2021-12-21 | 56,500.00 | 57,400.00 | 55,600.00 | 56,700.00 | 56,700.00 | 73,251 |
| 2021-12-20 | 57,900.00 | 58,300.00 | 55,900.00 | 55,900.00 | 55,900.00 | 53,715 |
| 2021-12-17 | 59,000.00 | 59,000.00 | 56,600.00 | 57,200.00 | 57,200.00 | 86,362 |
| 2021-12-16 | 60,800.00 | 61,500.00 | 58,800.00 | 59,400.00 | 59,400.00 | 57,539 |
| 2021-12-15 | 60,100.00 | 60,800.00 | 59,500.00 | 60,000.00 | 60,000.00 | 40,744 |
| 2021-12-14 | 58,100.00 | 60,500.00 | 57,200.00 | 60,100.00 | 60,100.00 | 94,204 |
| 2021-12-13 | 60,900.00 | 62,100.00 | 58,500.00 | 58,500.00 | 58,500.00 | 73,918 |
| 2021-12-10 | 61,500.00 | 63,000.00 | 60,000.00 | 61,300.00 | 61,300.00 | 102,993 |
| 2021-12-09 | 57,800.00 | 62,400.00 | 57,500.00 | 61,600.00 | 61,600.00 | 201,122 |
| 2021-12-08 | 53,600.00 | 60,400.00 | 53,600.00 | 57,800.00 | 57,800.00 | 383,832 |
| 2021-12-07 | 52,200.00 | 54,000.00 | 51,900.00 | 53,100.00 | 53,100.00 | 55,851 |
| 2021-12-06 | 52,800.00 | 53,300.00 | 52,100.00 | 52,100.00 | 52,100.00 | 54,849 |
| 2021-12-03 | 53,100.00 | 53,400.00 | 51,000.00 | 52,800.00 | 52,800.00 | 84,832 |
| 2021-12-02 | 52,500.00 | 54,000.00 | 52,300.00 | 53,100.00 | 53,100.00 | 84,913 |
| 2021-12-01 | 54,300.00 | 54,300.00 | 52,600.00 | 53,500.00 | 53,500.00 | 88,600 |
| 2021-11-30 | 57,500.00 | 60,800.00 | 52,100.00 | 54,300.00 | 54,300.00 | 306,879 |
| 2021-11-29 | 57,600.00 | 58,500.00 | 56,900.00 | 57,500.00 | 57,500.00 | 89,733 |
| 2021-11-26 | 57,000.00 | 59,500.00 | 56,700.00 | 59,400.00 | 59,400.00 | 110,003 |
| 2021-11-25 | 57,400.00 | 58,400.00 | 55,500.00 | 57,400.00 | 57,400.00 | 101,528 |
| 2021-11-24 | 58,900.00 | 60,000.00 | 56,700.00 | 57,400.00 | 57,400.00 | 113,225 |
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.