Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea · Delayed Price · Currency is KRW 25,700
+1,050 (4.26%)
Jun 12, 2026, 3:30 PM KST
Anterogen.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25,700.00 | 26,400.00 | 24,500.00 | 25,700.00 | 25,700.00 | 4.26% | 21,835 |
| Jun 11, 2026 | 23,800.00 | 25,000.00 | 23,500.00 | 24,650.00 | 24,650.00 | 0.82% | 40,493 |
| Jun 10, 2026 | 24,700.00 | 25,000.00 | 23,900.00 | 24,450.00 | 24,450.00 | -3.17% | 17,722 |
| Jun 9, 2026 | 25,450.00 | 26,400.00 | 24,600.00 | 25,250.00 | 25,250.00 | -0.59% | 15,608 |
| Jun 8, 2026 | 25,950.00 | 27,650.00 | 24,300.00 | 25,400.00 | 25,400.00 | -3.79% | 21,917 |
| Jun 5, 2026 | 27,800.00 | 27,800.00 | 25,400.00 | 26,400.00 | 26,400.00 | -2.94% | 16,126 |
| Jun 4, 2026 | 25,550.00 | 32,800.00 | 25,300.00 | 27,200.00 | 27,200.00 | 6.04% | 42,680 |
| Jun 2, 2026 | 25,350.00 | 26,150.00 | 25,000.00 | 25,650.00 | 25,650.00 | -3.93% | 30,183 |
| Jun 1, 2026 | 26,600.00 | 28,150.00 | 25,400.00 | 26,700.00 | 26,700.00 | -1.84% | 59,942 |
| May 29, 2026 | 28,850.00 | 28,900.00 | 26,750.00 | 27,200.00 | 27,200.00 | -6.37% | 37,823 |
| May 28, 2026 | 29,600.00 | 29,950.00 | 28,000.00 | 29,050.00 | 29,050.00 | -1.53% | 21,336 |
| May 27, 2026 | 29,400.00 | 30,950.00 | 29,050.00 | 29,500.00 | 29,500.00 | -2.96% | 20,059 |
| May 26, 2026 | 31,650.00 | 31,650.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.49% | 18,659 |
| May 22, 2026 | 29,750.00 | 32,000.00 | 29,750.00 | 30,550.00 | 30,550.00 | 4.27% | 20,120 |
| May 21, 2026 | 31,000.00 | 32,150.00 | 28,000.00 | 29,300.00 | 29,300.00 | -4.09% | 40,859 |
| May 20, 2026 | 30,700.00 | 31,500.00 | 30,000.00 | 30,550.00 | 30,550.00 | -3.48% | 14,361 |
| May 19, 2026 | 32,350.00 | 32,800.00 | 30,550.00 | 31,650.00 | 31,650.00 | -2.16% | 20,891 |
| May 18, 2026 | 33,000.00 | 33,150.00 | 31,200.00 | 32,350.00 | 32,350.00 | -1.97% | 27,852 |
| May 15, 2026 | 33,800.00 | 35,700.00 | 31,050.00 | 33,000.00 | 33,000.00 | 1.69% | 59,708 |
| May 14, 2026 | 31,200.00 | 32,850.00 | 30,350.00 | 32,450.00 | 32,450.00 | 1.88% | 32,930 |
| May 13, 2026 | 31,650.00 | 32,700.00 | 31,200.00 | 31,850.00 | 31,850.00 | 1.76% | 17,510 |
| May 12, 2026 | 30,950.00 | 31,900.00 | 30,100.00 | 31,300.00 | 31,300.00 | -1.88% | 29,885 |
| May 11, 2026 | 32,700.00 | 33,000.00 | 30,000.00 | 31,900.00 | 31,900.00 | -2.60% | 25,862 |
| May 8, 2026 | 32,000.00 | 33,100.00 | 32,000.00 | 32,750.00 | 32,750.00 | 0.92% | 14,634 |
| May 7, 2026 | 33,800.00 | 33,800.00 | 31,850.00 | 32,450.00 | 32,450.00 | -3.99% | 32,817 |
| May 6, 2026 | 34,600.00 | 35,150.00 | 32,900.00 | 33,800.00 | 33,800.00 | -3.01% | 45,875 |
| May 4, 2026 | 36,000.00 | 36,450.00 | 34,500.00 | 34,850.00 | 34,850.00 | -3.19% | 33,884 |
| Apr 30, 2026 | 38,000.00 | 38,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | -4.26% | 22,635 |
| Apr 29, 2026 | 37,000.00 | 38,150.00 | 37,000.00 | 37,600.00 | 37,600.00 | 0.53% | 16,452 |
| Apr 28, 2026 | 37,000.00 | 37,850.00 | 36,500.00 | 37,400.00 | 37,400.00 | 0.54% | 16,459 |
| Apr 27, 2026 | 38,050.00 | 38,050.00 | 36,950.00 | 37,200.00 | 37,200.00 | -0.13% | 11,002 |
| Apr 24, 2026 | 36,600.00 | 37,950.00 | 36,350.00 | 37,250.00 | 37,250.00 | 1.22% | 20,719 |
| Apr 23, 2026 | 37,100.00 | 38,100.00 | 36,400.00 | 36,800.00 | 36,800.00 | -1.60% | 20,875 |
| Apr 22, 2026 | 37,400.00 | 37,900.00 | 35,500.00 | 37,400.00 | 37,400.00 | 0.13% | 33,608 |
| Apr 21, 2026 | 38,200.00 | 38,200.00 | 36,550.00 | 37,350.00 | 37,350.00 | -1.32% | 32,058 |
| Apr 20, 2026 | 37,650.00 | 39,100.00 | 36,800.00 | 37,850.00 | 37,850.00 | 0.53% | 28,438 |
| Apr 17, 2026 | 38,400.00 | 39,450.00 | 37,450.00 | 37,650.00 | 37,650.00 | 0.94% | 24,523 |
| Apr 16, 2026 | 37,200.00 | 38,100.00 | 36,850.00 | 37,300.00 | 37,300.00 | 0.40% | 17,922 |
| Apr 15, 2026 | 37,500.00 | 37,600.00 | 35,600.00 | 37,150.00 | 37,150.00 | -0.40% | 48,520 |
| Apr 14, 2026 | 38,150.00 | 38,750.00 | 37,250.00 | 37,300.00 | 37,300.00 | -2.10% | 38,079 |
| Apr 13, 2026 | 38,350.00 | 38,350.00 | 36,750.00 | 38,100.00 | 38,100.00 | -0.52% | 28,568 |
| Apr 10, 2026 | 38,150.00 | 39,050.00 | 37,450.00 | 38,300.00 | 38,300.00 | 1.06% | 28,106 |
| Apr 9, 2026 | 41,650.00 | 41,650.00 | 37,200.00 | 37,900.00 | 37,900.00 | -5.49% | 62,053 |
| Apr 8, 2026 | 40,350.00 | 43,750.00 | 39,700.00 | 40,100.00 | 40,100.00 | 0.38% | 41,271 |
| Apr 7, 2026 | 42,650.00 | 42,650.00 | 39,700.00 | 39,950.00 | 39,950.00 | -5.67% | 38,472 |
| Apr 6, 2026 | 46,900.00 | 46,900.00 | 42,100.00 | 42,350.00 | 42,350.00 | -9.99% | 78,243 |
| Apr 3, 2026 | 43,750.00 | 48,850.00 | 42,650.00 | 47,050.00 | 47,050.00 | 14.48% | 141,673 |
| Apr 2, 2026 | 44,550.00 | 44,800.00 | 40,750.00 | 41,100.00 | 41,100.00 | -6.59% | 41,441 |
| Apr 1, 2026 | 44,650.00 | 45,400.00 | 43,500.00 | 44,000.00 | 44,000.00 | 2.44% | 64,319 |
| Mar 31, 2026 | 44,850.00 | 44,850.00 | 42,750.00 | 42,950.00 | 42,950.00 | -4.56% | 27,818 |