Anterogen.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14,930.00 | 15,230.00 | 14,900.00 | 15,090.00 | 15,090.00 | 9,531 |
| 2024-10-29 | 15,640.00 | 15,640.00 | 14,740.00 | 15,010.00 | 15,010.00 | 9,279 |
| 2024-10-28 | 14,900.00 | 15,100.00 | 14,800.00 | 14,890.00 | 14,890.00 | 5,333 |
| 2024-10-25 | 15,250.00 | 15,440.00 | 14,900.00 | 14,900.00 | 14,900.00 | 5,389 |
| 2024-10-24 | 15,430.00 | 15,460.00 | 15,110.00 | 15,250.00 | 15,250.00 | 13,161 |
| 2024-10-23 | 15,670.00 | 15,670.00 | 15,350.00 | 15,510.00 | 15,510.00 | 11,162 |
| 2024-10-22 | 15,790.00 | 15,800.00 | 15,320.00 | 15,670.00 | 15,670.00 | 14,504 |
| 2024-10-21 | 15,650.00 | 15,930.00 | 15,320.00 | 15,800.00 | 15,800.00 | 15,362 |
| 2024-10-18 | 15,850.00 | 15,850.00 | 15,410.00 | 15,650.00 | 15,650.00 | 6,551 |
| 2024-10-17 | 15,620.00 | 15,900.00 | 15,530.00 | 15,700.00 | 15,700.00 | 9,103 |
| 2024-10-16 | 15,850.00 | 15,900.00 | 15,530.00 | 15,800.00 | 15,800.00 | 12,874 |
| 2024-10-15 | 15,890.00 | 15,900.00 | 15,520.00 | 15,640.00 | 15,640.00 | 22,791 |
| 2024-10-14 | 14,850.00 | 15,680.00 | 14,800.00 | 15,590.00 | 15,590.00 | 41,693 |
| 2024-10-11 | 15,150.00 | 15,270.00 | 14,480.00 | 15,000.00 | 15,000.00 | 18,358 |
| 2024-10-10 | 14,700.00 | 15,000.00 | 14,500.00 | 14,850.00 | 14,850.00 | 9,034 |
| 2024-10-08 | 14,120.00 | 14,870.00 | 14,120.00 | 14,700.00 | 14,700.00 | 11,929 |
| 2024-10-07 | 14,580.00 | 14,580.00 | 14,010.00 | 14,400.00 | 14,400.00 | 13,710 |
| 2024-10-04 | 14,100.00 | 14,430.00 | 13,700.00 | 14,010.00 | 14,010.00 | 8,778 |
| 2024-10-02 | 14,240.00 | 14,430.00 | 14,050.00 | 14,050.00 | 14,050.00 | 11,267 |
| 2024-09-30 | 14,970.00 | 14,970.00 | 14,290.00 | 14,380.00 | 14,380.00 | 7,686 |
| 2024-09-27 | 14,760.00 | 14,860.00 | 14,590.00 | 14,680.00 | 14,680.00 | 7,786 |
| 2024-09-26 | 14,050.00 | 14,830.00 | 14,050.00 | 14,740.00 | 14,740.00 | 16,577 |
| 2024-09-25 | 14,400.00 | 14,640.00 | 14,050.00 | 14,050.00 | 14,050.00 | 10,418 |
| 2024-09-24 | 14,160.00 | 15,140.00 | 14,160.00 | 14,450.00 | 14,450.00 | 27,829 |
| 2024-09-23 | 14,430.00 | 14,430.00 | 14,050.00 | 14,150.00 | 14,150.00 | 7,221 |
| 2024-09-20 | 14,500.00 | 14,620.00 | 14,300.00 | 14,420.00 | 14,420.00 | 6,696 |
| 2024-09-19 | 14,100.00 | 14,360.00 | 14,070.00 | 14,350.00 | 14,350.00 | 7,420 |
| 2024-09-13 | 14,000.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | 3,103 |
| 2024-09-12 | 13,950.00 | 14,480.00 | 13,950.00 | 14,110.00 | 14,110.00 | 7,177 |
| 2024-09-11 | 14,030.00 | 14,560.00 | 13,910.00 | 14,030.00 | 14,030.00 | 6,533 |
| 2024-09-10 | 14,120.00 | 14,270.00 | 13,950.00 | 14,250.00 | 14,250.00 | 5,842 |
| 2024-09-09 | 13,980.00 | 14,480.00 | 13,810.00 | 14,110.00 | 14,110.00 | 4,965 |
| 2024-09-06 | 14,200.00 | 14,260.00 | 13,980.00 | 13,990.00 | 13,990.00 | 8,677 |
| 2024-09-05 | 14,200.00 | 14,520.00 | 14,180.00 | 14,350.00 | 14,350.00 | 14,942 |
| 2024-09-04 | 14,900.00 | 15,080.00 | 14,110.00 | 14,180.00 | 14,180.00 | 17,728 |
| 2024-09-03 | 15,130.00 | 15,480.00 | 14,950.00 | 15,190.00 | 15,190.00 | 10,324 |
| 2024-09-02 | 15,160.00 | 15,370.00 | 14,930.00 | 15,130.00 | 15,130.00 | 12,243 |
| 2024-08-30 | 15,150.00 | 15,330.00 | 15,050.00 | 15,160.00 | 15,160.00 | 4,261 |
| 2024-08-29 | 15,420.00 | 15,420.00 | 15,090.00 | 15,150.00 | 15,150.00 | 7,269 |
| 2024-08-28 | 15,650.00 | 15,650.00 | 15,250.00 | 15,420.00 | 15,420.00 | 9,191 |
| 2024-08-27 | 15,600.00 | 15,830.00 | 15,370.00 | 15,390.00 | 15,390.00 | 9,730 |
| 2024-08-26 | 15,790.00 | 15,980.00 | 15,380.00 | 15,700.00 | 15,700.00 | 12,339 |
| 2024-08-23 | 15,020.00 | 15,790.00 | 14,960.00 | 15,760.00 | 15,760.00 | 14,541 |
| 2024-08-22 | 15,590.00 | 15,600.00 | 15,050.00 | 15,050.00 | 15,050.00 | 13,931 |
| 2024-08-21 | 15,300.00 | 15,790.00 | 15,220.00 | 15,570.00 | 15,570.00 | 13,906 |
| 2024-08-20 | 15,240.00 | 15,670.00 | 15,070.00 | 15,550.00 | 15,550.00 | 24,647 |
| 2024-08-19 | 15,250.00 | 15,350.00 | 14,670.00 | 15,280.00 | 15,280.00 | 15,008 |
| 2024-08-16 | 14,590.00 | 14,850.00 | 14,590.00 | 14,810.00 | 14,810.00 | 5,755 |
| 2024-08-14 | 14,530.00 | 14,830.00 | 14,500.00 | 14,570.00 | 14,570.00 | 5,770 |
| 2024-08-13 | 14,890.00 | 14,890.00 | 14,500.00 | 14,500.00 | 14,500.00 | 10,147 |
| 2024-08-12 | 14,810.00 | 15,300.00 | 14,730.00 | 14,890.00 | 14,890.00 | 15,045 |
| 2024-08-09 | 15,170.00 | 15,450.00 | 15,020.00 | 15,030.00 | 15,030.00 | 8,055 |
| 2024-08-08 | 14,500.00 | 15,300.00 | 14,400.00 | 15,170.00 | 15,170.00 | 23,979 |
| 2024-08-07 | 13,790.00 | 14,610.00 | 13,790.00 | 14,500.00 | 14,500.00 | 20,613 |
| 2024-08-06 | 13,300.00 | 14,110.00 | 13,300.00 | 13,790.00 | 13,790.00 | 21,667 |
| 2024-08-05 | 15,000.00 | 15,000.00 | 13,100.00 | 13,400.00 | 13,400.00 | 40,805 |
| 2024-08-02 | 15,460.00 | 15,460.00 | 14,800.00 | 15,000.00 | 15,000.00 | 31,568 |
| 2024-08-01 | 15,630.00 | 15,630.00 | 15,200.00 | 15,450.00 | 15,450.00 | 11,189 |
| 2024-07-31 | 15,430.00 | 15,810.00 | 15,100.00 | 15,320.00 | 15,320.00 | 16,376 |
| 2024-07-30 | 15,750.00 | 15,750.00 | 15,400.00 | 15,460.00 | 15,460.00 | 8,312 |
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.