Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 54,500.00 | 61,800.00 | 53,800.00 | 60,000.00 | 60,000.00 | 283,047 |
| 2021-11-22 | 55,200.00 | 56,000.00 | 53,700.00 | 54,800.00 | 54,800.00 | 73,805 |
| 2021-11-19 | 54,500.00 | 55,500.00 | 53,300.00 | 54,300.00 | 54,300.00 | 58,966 |
| 2021-11-18 | 53,400.00 | 54,300.00 | 51,800.00 | 54,300.00 | 54,300.00 | 78,476 |
| 2021-11-17 | 57,000.00 | 57,000.00 | 52,900.00 | 52,900.00 | 52,900.00 | 108,812 |
| 2021-11-16 | 56,500.00 | 57,100.00 | 55,500.00 | 55,700.00 | 55,700.00 | 56,271 |
| 2021-11-15 | 57,400.00 | 61,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | 173,204 |
| 2021-11-12 | 52,200.00 | 59,400.00 | 51,500.00 | 57,400.00 | 57,400.00 | 355,435 |
| 2021-11-11 | 54,000.00 | 56,000.00 | 51,700.00 | 52,000.00 | 52,000.00 | 112,641 |
| 2021-11-10 | 54,400.00 | 56,300.00 | 52,800.00 | 54,300.00 | 54,300.00 | 87,716 |
| 2021-11-09 | 55,300.00 | 57,100.00 | 54,000.00 | 54,100.00 | 54,100.00 | 96,290 |
| 2021-11-08 | 55,000.00 | 56,500.00 | 52,000.00 | 55,600.00 | 55,600.00 | 132,753 |
| 2021-11-05 | 55,900.00 | 57,200.00 | 54,100.00 | 54,500.00 | 54,500.00 | 121,360 |
| 2021-11-04 | 58,900.00 | 59,100.00 | 54,000.00 | 55,500.00 | 55,500.00 | 221,396 |
| 2021-11-03 | 60,900.00 | 62,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | 143,763 |
| 2021-11-02 | 58,400.00 | 63,600.00 | 58,400.00 | 60,500.00 | 60,500.00 | 154,555 |
| 2021-11-01 | 60,000.00 | 60,900.00 | 58,400.00 | 58,400.00 | 58,400.00 | 111,946 |
| 2021-10-29 | 64,800.00 | 65,300.00 | 57,800.00 | 58,400.00 | 58,400.00 | 390,332 |
| 2021-10-28 | 67,000.00 | 67,700.00 | 64,000.00 | 64,800.00 | 64,800.00 | 107,937 |
| 2021-10-27 | 70,300.00 | 70,300.00 | 65,300.00 | 67,000.00 | 67,000.00 | 136,977 |
| 2021-10-26 | 71,700.00 | 71,700.00 | 69,200.00 | 69,900.00 | 69,900.00 | 76,304 |
| 2021-10-25 | 70,700.00 | 72,300.00 | 70,200.00 | 70,900.00 | 70,900.00 | 77,078 |
| 2021-10-22 | 70,100.00 | 71,200.00 | 69,000.00 | 70,700.00 | 70,700.00 | 49,360 |
| 2021-10-21 | 69,700.00 | 73,200.00 | 69,700.00 | 70,100.00 | 70,100.00 | 125,552 |
| 2021-10-20 | 69,000.00 | 71,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 59,049 |
| 2021-10-19 | 69,500.00 | 71,300.00 | 68,700.00 | 68,800.00 | 68,800.00 | 95,451 |
| 2021-10-18 | 71,500.00 | 73,000.00 | 69,300.00 | 69,700.00 | 69,700.00 | 113,012 |
| 2021-10-15 | 78,800.00 | 79,400.00 | 71,900.00 | 72,000.00 | 72,000.00 | 280,744 |
| 2021-10-14 | 78,500.00 | 81,000.00 | 75,800.00 | 79,400.00 | 79,400.00 | 211,575 |
← NewerPage 21 of 21 · 1,229 trading days
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.