Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 22,700.00 | 23,000.00 | 21,900.00 | 22,100.00 | 22,100.00 | 27,233 |
| 2025-01-24 | 22,450.00 | 23,150.00 | 21,800.00 | 22,750.00 | 22,750.00 | 52,002 |
| 2025-01-23 | 21,000.00 | 23,500.00 | 20,150.00 | 22,650.00 | 22,650.00 | 159,281 |
| 2025-01-22 | 19,260.00 | 21,750.00 | 19,160.00 | 21,300.00 | 21,300.00 | 83,323 |
| 2025-01-21 | 19,000.00 | 19,410.00 | 18,730.00 | 19,260.00 | 19,260.00 | 14,130 |
| 2025-01-20 | 19,200.00 | 19,620.00 | 18,760.00 | 19,000.00 | 19,000.00 | 24,796 |
| 2025-01-17 | 20,100.00 | 20,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | 21,876 |
| 2025-01-16 | 19,560.00 | 20,850.00 | 19,500.00 | 20,150.00 | 20,150.00 | 82,881 |
| 2025-01-15 | 19,550.00 | 19,790.00 | 19,400.00 | 19,500.00 | 19,500.00 | 21,618 |
| 2025-01-14 | 19,350.00 | 19,760.00 | 19,110.00 | 19,590.00 | 19,590.00 | 24,659 |
| 2025-01-13 | 19,890.00 | 19,890.00 | 19,160.00 | 19,340.00 | 19,340.00 | 16,821 |
| 2025-01-10 | 19,390.00 | 19,930.00 | 19,150.00 | 19,600.00 | 19,600.00 | 36,990 |
| 2025-01-09 | 19,400.00 | 19,790.00 | 18,900.00 | 19,580.00 | 19,580.00 | 31,563 |
| 2025-01-08 | 19,000.00 | 19,450.00 | 18,650.00 | 19,300.00 | 19,300.00 | 14,260 |
| 2025-01-07 | 18,980.00 | 19,980.00 | 18,980.00 | 19,150.00 | 19,150.00 | 40,492 |
| 2025-01-06 | 18,830.00 | 19,150.00 | 18,470.00 | 19,150.00 | 19,150.00 | 32,745 |
| 2025-01-03 | 18,700.00 | 19,250.00 | 18,610.00 | 19,150.00 | 19,150.00 | 54,335 |
| 2025-01-02 | 19,000.00 | 19,010.00 | 18,200.00 | 18,760.00 | 18,760.00 | 47,393 |
| 2024-12-30 | 18,600.00 | 18,900.00 | 18,150.00 | 18,890.00 | 18,890.00 | 41,186 |
| 2024-12-27 | 18,930.00 | 18,940.00 | 17,760.00 | 18,600.00 | 18,600.00 | 41,745 |
| 2024-12-26 | 18,480.00 | 19,230.00 | 18,130.00 | 18,560.00 | 18,560.00 | 115,209 |
| 2024-12-24 | 15,550.00 | 20,400.00 | 15,550.00 | 18,290.00 | 18,290.00 | 628,532 |
| 2024-12-23 | 15,860.00 | 16,120.00 | 15,660.00 | 15,700.00 | 15,700.00 | 7,545 |
| 2024-12-20 | 16,150.00 | 16,300.00 | 15,630.00 | 15,650.00 | 15,650.00 | 30,814 |
| 2024-12-19 | 16,600.00 | 16,870.00 | 16,020.00 | 16,060.00 | 16,060.00 | 31,406 |
| 2024-12-18 | 17,470.00 | 17,470.00 | 16,720.00 | 17,140.00 | 17,140.00 | 9,308 |
| 2024-12-17 | 17,290.00 | 17,450.00 | 16,950.00 | 17,100.00 | 17,100.00 | 14,760 |
| 2024-12-16 | 18,040.00 | 18,040.00 | 17,210.00 | 17,350.00 | 17,350.00 | 21,652 |
| 2024-12-13 | 17,090.00 | 17,930.00 | 17,090.00 | 17,750.00 | 17,750.00 | 64,570 |
| 2024-12-12 | 16,510.00 | 17,180.00 | 16,240.00 | 17,090.00 | 17,090.00 | 21,871 |
| 2024-12-11 | 16,700.00 | 16,990.00 | 16,400.00 | 16,670.00 | 16,670.00 | 13,098 |
| 2024-12-10 | 15,090.00 | 16,850.00 | 15,090.00 | 16,770.00 | 16,770.00 | 29,637 |
| 2024-12-09 | 15,710.00 | 15,720.00 | 14,810.00 | 15,240.00 | 15,240.00 | 28,716 |
| 2024-12-06 | 16,680.00 | 16,680.00 | 15,600.00 | 15,780.00 | 15,780.00 | 27,636 |
| 2024-12-05 | 16,000.00 | 16,700.00 | 15,950.00 | 16,680.00 | 16,680.00 | 19,083 |
| 2024-12-04 | 16,000.00 | 16,450.00 | 15,620.00 | 15,970.00 | 15,970.00 | 35,403 |
| 2024-12-03 | 16,200.00 | 16,840.00 | 16,150.00 | 16,620.00 | 16,620.00 | 24,955 |
| 2024-12-02 | 16,790.00 | 17,990.00 | 16,300.00 | 16,300.00 | 16,300.00 | 66,064 |
| 2024-11-29 | 15,980.00 | 17,000.00 | 15,290.00 | 16,950.00 | 16,950.00 | 122,004 |
| 2024-11-28 | 15,400.00 | 15,880.00 | 15,300.00 | 15,570.00 | 15,570.00 | 11,931 |
| 2024-11-27 | 15,430.00 | 15,450.00 | 15,030.00 | 15,380.00 | 15,380.00 | 5,796 |
| 2024-11-26 | 15,100.00 | 15,310.00 | 15,020.00 | 15,230.00 | 15,230.00 | 10,649 |
| 2024-11-25 | 15,230.00 | 15,380.00 | 15,000.00 | 15,200.00 | 15,200.00 | 19,535 |
| 2024-11-22 | 15,620.00 | 15,770.00 | 15,080.00 | 15,230.00 | 15,230.00 | 12,863 |
| 2024-11-21 | 15,950.00 | 15,950.00 | 15,300.00 | 15,770.00 | 15,770.00 | 19,942 |
| 2024-11-20 | 14,780.00 | 16,210.00 | 14,780.00 | 15,990.00 | 15,990.00 | 41,403 |
| 2024-11-19 | 15,370.00 | 15,370.00 | 14,530.00 | 14,860.00 | 14,860.00 | 15,104 |
| 2024-11-18 | 14,430.00 | 14,700.00 | 14,300.00 | 14,520.00 | 14,520.00 | 11,499 |
| 2024-11-15 | 14,950.00 | 14,950.00 | 14,120.00 | 14,400.00 | 14,400.00 | 18,648 |
| 2024-11-14 | 14,440.00 | 14,970.00 | 14,370.00 | 14,520.00 | 14,520.00 | 18,362 |
| 2024-11-13 | 14,700.00 | 14,870.00 | 14,350.00 | 14,430.00 | 14,430.00 | 13,449 |
| 2024-11-12 | 15,050.00 | 15,240.00 | 14,750.00 | 14,900.00 | 14,900.00 | 23,688 |
| 2024-11-11 | 15,780.00 | 15,780.00 | 14,960.00 | 15,080.00 | 15,080.00 | 16,854 |
| 2024-11-08 | 15,280.00 | 15,490.00 | 15,200.00 | 15,300.00 | 15,300.00 | 7,400 |
| 2024-11-07 | 15,690.00 | 15,790.00 | 14,970.00 | 15,250.00 | 15,250.00 | 7,199 |
| 2024-11-06 | 15,310.00 | 15,820.00 | 15,250.00 | 15,790.00 | 15,790.00 | 15,529 |
| 2024-11-05 | 15,050.00 | 15,450.00 | 14,900.00 | 15,350.00 | 15,350.00 | 19,287 |
| 2024-11-04 | 15,490.00 | 15,490.00 | 15,000.00 | 15,050.00 | 15,050.00 | 3,054 |
| 2024-11-01 | 15,020.00 | 15,310.00 | 14,890.00 | 14,970.00 | 14,970.00 | 16,619 |
| 2024-10-31 | 15,270.00 | 15,270.00 | 14,820.00 | 15,150.00 | 15,150.00 | 3,475 |
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.