Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 25,000.00 | 25,000.00 | 23,850.00 | 23,900.00 | 23,900.00 | 27,792 |
| 2025-07-25 | 25,350.00 | 26,100.00 | 24,850.00 | 24,850.00 | 24,850.00 | 14,312 |
| 2025-07-24 | 25,650.00 | 26,100.00 | 25,200.00 | 25,350.00 | 25,350.00 | 18,338 |
| 2025-07-23 | 26,000.00 | 26,250.00 | 25,550.00 | 25,650.00 | 25,650.00 | 13,383 |
| 2025-07-22 | 26,400.00 | 27,350.00 | 25,800.00 | 26,000.00 | 26,000.00 | 26,214 |
| 2025-07-21 | 27,600.00 | 27,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | 26,984 |
| 2025-07-18 | 26,900.00 | 28,100.00 | 26,900.00 | 27,550.00 | 27,550.00 | 35,206 |
| 2025-07-17 | 26,250.00 | 27,900.00 | 26,250.00 | 26,850.00 | 26,850.00 | 39,286 |
| 2025-07-16 | 25,100.00 | 27,100.00 | 25,000.00 | 26,850.00 | 26,850.00 | 42,459 |
| 2025-07-15 | 27,000.00 | 29,650.00 | 24,800.00 | 25,050.00 | 25,050.00 | 151,825 |
| 2025-07-14 | 27,500.00 | 27,950.00 | 26,000.00 | 27,150.00 | 27,150.00 | 65,312 |
| 2025-07-11 | 27,100.00 | 28,250.00 | 26,600.00 | 27,850.00 | 27,850.00 | 66,586 |
| 2025-07-10 | 27,100.00 | 27,500.00 | 25,050.00 | 27,050.00 | 27,050.00 | 88,062 |
| 2025-07-09 | 28,150.00 | 29,350.00 | 26,250.00 | 27,400.00 | 27,400.00 | 270,144 |
| 2025-07-08 | 22,400.00 | 28,800.00 | 22,400.00 | 27,500.00 | 27,500.00 | 448,858 |
| 2025-07-07 | 22,150.00 | 22,600.00 | 21,850.00 | 22,400.00 | 22,400.00 | 11,105 |
| 2025-07-04 | 22,750.00 | 23,350.00 | 22,050.00 | 22,200.00 | 22,200.00 | 17,856 |
| 2025-07-03 | 23,200.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | 13,963 |
| 2025-07-02 | 22,650.00 | 23,450.00 | 22,350.00 | 22,800.00 | 22,800.00 | 27,566 |
| 2025-07-01 | 22,150.00 | 23,500.00 | 21,600.00 | 22,850.00 | 22,850.00 | 47,516 |
| 2025-06-30 | 21,350.00 | 22,750.00 | 20,750.00 | 21,900.00 | 21,900.00 | 47,827 |
| 2025-06-27 | 21,300.00 | 21,900.00 | 20,650.00 | 21,350.00 | 21,350.00 | 40,484 |
| 2025-06-26 | 21,300.00 | 21,800.00 | 20,700.00 | 21,550.00 | 21,550.00 | 14,613 |
| 2025-06-25 | 21,500.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | 9,230 |
| 2025-06-24 | 21,250.00 | 21,900.00 | 20,500.00 | 21,350.00 | 21,350.00 | 29,886 |
| 2025-06-23 | 20,150.00 | 22,150.00 | 20,000.00 | 21,250.00 | 21,250.00 | 35,111 |
| 2025-06-20 | 20,400.00 | 20,750.00 | 19,990.00 | 20,350.00 | 20,350.00 | 12,323 |
| 2025-06-19 | 20,300.00 | 20,500.00 | 19,380.00 | 20,400.00 | 20,400.00 | 17,717 |
| 2025-06-18 | 20,350.00 | 20,600.00 | 19,820.00 | 19,850.00 | 19,850.00 | 36,089 |
| 2025-06-17 | 20,350.00 | 21,450.00 | 20,250.00 | 20,500.00 | 20,500.00 | 8,717 |
| 2025-06-16 | 20,000.00 | 20,800.00 | 20,000.00 | 20,450.00 | 20,450.00 | 8,192 |
| 2025-06-13 | 21,050.00 | 21,250.00 | 20,250.00 | 20,500.00 | 20,500.00 | 25,893 |
| 2025-06-12 | 21,850.00 | 21,950.00 | 20,500.00 | 21,000.00 | 21,000.00 | 40,794 |
| 2025-06-11 | 21,700.00 | 21,950.00 | 21,100.00 | 21,850.00 | 21,850.00 | 11,493 |
| 2025-06-10 | 21,150.00 | 22,000.00 | 21,100.00 | 21,700.00 | 21,700.00 | 8,507 |
| 2025-06-09 | 22,700.00 | 22,850.00 | 21,050.00 | 21,150.00 | 21,150.00 | 30,902 |
| 2025-06-05 | 22,950.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | 8,951 |
| 2025-06-04 | 22,600.00 | 23,300.00 | 22,200.00 | 22,600.00 | 22,600.00 | 21,027 |
| 2025-06-02 | 23,450.00 | 23,450.00 | 22,050.00 | 22,600.00 | 22,600.00 | 11,966 |
| 2025-05-30 | 22,600.00 | 22,950.00 | 22,300.00 | 22,800.00 | 22,800.00 | 9,866 |
| 2025-05-29 | 22,500.00 | 23,500.00 | 22,100.00 | 22,800.00 | 22,800.00 | 16,014 |
| 2025-05-28 | 22,300.00 | 22,650.00 | 21,800.00 | 22,150.00 | 22,150.00 | 12,928 |
| 2025-05-27 | 21,300.00 | 23,050.00 | 21,300.00 | 22,300.00 | 22,300.00 | 13,677 |
| 2025-05-26 | 22,100.00 | 22,100.00 | 21,000.00 | 21,550.00 | 21,550.00 | 10,163 |
| 2025-05-23 | 21,400.00 | 21,650.00 | 20,900.00 | 21,500.00 | 21,500.00 | 14,163 |
| 2025-05-22 | 21,800.00 | 21,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | 12,549 |
| 2025-05-21 | 22,700.00 | 23,350.00 | 21,650.00 | 21,800.00 | 21,800.00 | 24,454 |
| 2025-05-20 | 22,650.00 | 23,150.00 | 22,450.00 | 22,650.00 | 22,650.00 | 6,891 |
| 2025-05-19 | 23,750.00 | 23,750.00 | 22,450.00 | 22,600.00 | 22,600.00 | 15,355 |
| 2025-05-16 | 23,450.00 | 24,800.00 | 23,450.00 | 23,750.00 | 23,750.00 | 42,421 |
| 2025-05-15 | 22,300.00 | 24,100.00 | 22,300.00 | 23,850.00 | 23,850.00 | 64,139 |
| 2025-05-14 | 22,150.00 | 22,950.00 | 22,050.00 | 22,500.00 | 22,500.00 | 14,042 |
| 2025-05-13 | 23,200.00 | 23,400.00 | 22,150.00 | 22,200.00 | 22,200.00 | 47,192 |
| 2025-05-12 | 24,000.00 | 24,100.00 | 23,000.00 | 23,200.00 | 23,200.00 | 41,266 |
| 2025-05-09 | 24,100.00 | 24,350.00 | 23,400.00 | 23,900.00 | 23,900.00 | 31,834 |
| 2025-05-08 | 23,450.00 | 24,300.00 | 23,200.00 | 23,650.00 | 23,650.00 | 44,382 |
| 2025-05-07 | 22,400.00 | 23,600.00 | 22,300.00 | 23,450.00 | 23,450.00 | 40,201 |
| 2025-05-02 | 23,650.00 | 23,650.00 | 22,000.00 | 22,450.00 | 22,450.00 | 29,451 |
| 2025-04-30 | 20,050.00 | 22,700.00 | 20,050.00 | 22,650.00 | 22,650.00 | 92,294 |
| 2025-04-29 | 20,200.00 | 20,400.00 | 20,050.00 | 20,050.00 | 20,050.00 | 5,294 |
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.