Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20,350.00 | 21,050.00 | 20,000.00 | 20,200.00 | 20,200.00 | 5,962 |
| 2025-04-25 | 19,600.00 | 21,100.00 | 19,450.00 | 20,700.00 | 20,700.00 | 21,778 |
| 2025-04-24 | 20,450.00 | 20,500.00 | 19,420.00 | 19,530.00 | 19,530.00 | 35,653 |
| 2025-04-23 | 20,750.00 | 21,500.00 | 20,400.00 | 20,450.00 | 20,450.00 | 10,987 |
| 2025-04-22 | 20,800.00 | 21,050.00 | 20,400.00 | 20,850.00 | 20,850.00 | 10,548 |
| 2025-04-21 | 20,550.00 | 20,900.00 | 20,450.00 | 20,900.00 | 20,900.00 | 3,416 |
| 2025-04-18 | 20,100.00 | 20,950.00 | 19,800.00 | 20,950.00 | 20,950.00 | 13,406 |
| 2025-04-17 | 20,000.00 | 20,950.00 | 19,890.00 | 20,050.00 | 20,050.00 | 17,381 |
| 2025-04-16 | 20,500.00 | 21,000.00 | 19,750.00 | 20,000.00 | 20,000.00 | 33,499 |
| 2025-04-15 | 22,000.00 | 22,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | 24,745 |
| 2025-04-14 | 21,500.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 18,340 |
| 2025-04-11 | 20,700.00 | 21,500.00 | 20,450.00 | 21,500.00 | 21,500.00 | 20,273 |
| 2025-04-10 | 19,550.00 | 21,200.00 | 19,550.00 | 20,900.00 | 20,900.00 | 51,213 |
| 2025-04-09 | 20,050.00 | 21,300.00 | 19,410.00 | 19,510.00 | 19,510.00 | 17,526 |
| 2025-04-08 | 19,000.00 | 20,400.00 | 19,000.00 | 20,050.00 | 20,050.00 | 22,816 |
| 2025-04-07 | 18,850.00 | 19,880.00 | 18,600.00 | 19,140.00 | 19,140.00 | 28,333 |
| 2025-04-04 | 19,600.00 | 20,100.00 | 19,270.00 | 19,620.00 | 19,620.00 | 9,077 |
| 2025-04-03 | 19,320.00 | 20,400.00 | 19,000.00 | 19,860.00 | 19,860.00 | 16,876 |
| 2025-04-02 | 19,950.00 | 19,980.00 | 19,220.00 | 19,360.00 | 19,360.00 | 5,753 |
| 2025-04-01 | 18,900.00 | 19,830.00 | 18,740.00 | 19,690.00 | 19,690.00 | 11,799 |
| 2025-03-31 | 19,450.00 | 19,600.00 | 18,600.00 | 18,870.00 | 18,870.00 | 13,534 |
| 2025-03-28 | 19,080.00 | 19,850.00 | 18,880.00 | 19,450.00 | 19,450.00 | 15,173 |
| 2025-03-27 | 19,990.00 | 19,990.00 | 19,150.00 | 19,200.00 | 19,200.00 | 10,443 |
| 2025-03-26 | 20,100.00 | 20,600.00 | 19,290.00 | 20,000.00 | 20,000.00 | 23,044 |
| 2025-03-25 | 19,560.00 | 20,500.00 | 19,390.00 | 20,300.00 | 20,300.00 | 20,968 |
| 2025-03-24 | 19,790.00 | 19,950.00 | 19,400.00 | 19,560.00 | 19,560.00 | 10,695 |
| 2025-03-21 | 20,150.00 | 20,150.00 | 19,480.00 | 19,790.00 | 19,790.00 | 13,609 |
| 2025-03-20 | 19,350.00 | 19,940.00 | 18,810.00 | 19,880.00 | 19,880.00 | 24,098 |
| 2025-03-19 | 19,250.00 | 19,870.00 | 19,240.00 | 19,360.00 | 19,360.00 | 16,665 |
| 2025-03-18 | 18,900.00 | 19,680.00 | 18,010.00 | 19,380.00 | 19,380.00 | 27,878 |
| 2025-03-17 | 19,500.00 | 19,740.00 | 18,940.00 | 19,150.00 | 19,150.00 | 18,061 |
| 2025-03-14 | 18,280.00 | 19,800.00 | 18,280.00 | 19,740.00 | 19,740.00 | 56,272 |
| 2025-03-13 | 18,680.00 | 18,890.00 | 18,170.00 | 18,320.00 | 18,320.00 | 9,332 |
| 2025-03-12 | 17,370.00 | 19,900.00 | 17,330.00 | 18,680.00 | 18,680.00 | 57,618 |
| 2025-03-11 | 17,080.00 | 17,400.00 | 16,590.00 | 17,400.00 | 17,400.00 | 12,561 |
| 2025-03-10 | 17,050.00 | 17,380.00 | 16,810.00 | 17,080.00 | 17,080.00 | 12,710 |
| 2025-03-07 | 17,000.00 | 17,290.00 | 16,510.00 | 17,050.00 | 17,050.00 | 12,459 |
| 2025-03-06 | 17,250.00 | 17,580.00 | 17,030.00 | 17,040.00 | 17,040.00 | 9,672 |
| 2025-03-05 | 17,420.00 | 17,920.00 | 17,170.00 | 17,320.00 | 17,320.00 | 7,611 |
| 2025-03-04 | 17,730.00 | 17,890.00 | 17,400.00 | 17,420.00 | 17,420.00 | 10,968 |
| 2025-02-28 | 17,700.00 | 18,130.00 | 17,610.00 | 18,030.00 | 18,030.00 | 14,552 |
| 2025-02-27 | 18,300.00 | 18,300.00 | 17,610.00 | 17,900.00 | 17,900.00 | 23,117 |
| 2025-02-26 | 18,490.00 | 18,960.00 | 17,920.00 | 18,030.00 | 18,030.00 | 12,919 |
| 2025-02-25 | 18,620.00 | 18,800.00 | 17,860.00 | 18,700.00 | 18,700.00 | 24,384 |
| 2025-02-24 | 18,340.00 | 18,340.00 | 17,620.00 | 18,310.00 | 18,310.00 | 13,744 |
| 2025-02-21 | 18,450.00 | 18,450.00 | 18,010.00 | 18,340.00 | 18,340.00 | 12,188 |
| 2025-02-20 | 18,770.00 | 19,030.00 | 18,120.00 | 18,120.00 | 18,120.00 | 15,301 |
| 2025-02-19 | 18,740.00 | 18,990.00 | 18,520.00 | 18,950.00 | 18,950.00 | 14,188 |
| 2025-02-18 | 18,320.00 | 18,990.00 | 17,930.00 | 18,740.00 | 18,740.00 | 8,310 |
| 2025-02-17 | 18,090.00 | 18,490.00 | 18,030.00 | 18,320.00 | 18,320.00 | 9,299 |
| 2025-02-14 | 18,120.00 | 18,330.00 | 17,790.00 | 18,090.00 | 18,090.00 | 22,474 |
| 2025-02-13 | 18,200.00 | 18,700.00 | 17,930.00 | 18,130.00 | 18,130.00 | 11,828 |
| 2025-02-12 | 18,730.00 | 18,730.00 | 18,190.00 | 18,200.00 | 18,200.00 | 8,395 |
| 2025-02-11 | 18,510.00 | 18,870.00 | 18,020.00 | 18,870.00 | 18,870.00 | 15,285 |
| 2025-02-10 | 19,940.00 | 19,940.00 | 18,500.00 | 18,550.00 | 18,550.00 | 32,625 |
| 2025-02-07 | 20,300.00 | 20,750.00 | 19,630.00 | 19,940.00 | 19,940.00 | 28,636 |
| 2025-02-06 | 21,000.00 | 21,000.00 | 19,150.00 | 20,300.00 | 20,300.00 | 37,966 |
| 2025-02-05 | 18,590.00 | 19,970.00 | 18,450.00 | 19,970.00 | 19,970.00 | 30,396 |
| 2025-02-04 | 17,710.00 | 18,900.00 | 17,550.00 | 18,590.00 | 18,590.00 | 50,158 |
| 2025-02-03 | 19,500.00 | 19,500.00 | 16,100.00 | 17,370.00 | 17,370.00 | 224,447 |
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.