Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea · Delayed Price · Currency is KRW 16,660
-150 (-0.89%)
Jul 21, 2026, 2:24 PM KST
Anterogen.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 18,480.00 | 18,690.00 | 16,810.00 | 16,810.00 | 16,810.00 | -8.19% | 29,791 |
| Jul 16, 2026 | 18,950.00 | 19,520.00 | 18,280.00 | 18,310.00 | 18,310.00 | -4.59% | 22,331 |
| Jul 15, 2026 | 17,970.00 | 20,050.00 | 17,500.00 | 19,190.00 | 19,190.00 | 6.32% | 37,349 |
| Jul 14, 2026 | 18,150.00 | 18,470.00 | 17,230.00 | 18,050.00 | 18,050.00 | -1.85% | 50,807 |
| Jul 13, 2026 | 19,100.00 | 20,300.00 | 18,300.00 | 18,390.00 | 18,390.00 | -5.84% | 68,810 |
| Jul 10, 2026 | 14,880.00 | 19,530.00 | 14,870.00 | 19,530.00 | 19,530.00 | 29.94% | 122,231 |
| Jul 9, 2026 | 15,000.00 | 15,800.00 | 13,500.00 | 15,030.00 | 15,030.00 | -2.08% | 97,713 |
| Jul 8, 2026 | 22,700.00 | 22,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | -29.91% | 402,738 |
| Jul 7, 2026 | 22,000.00 | 22,600.00 | 21,150.00 | 21,900.00 | 21,900.00 | 0.46% | 15,618 |
| Jul 6, 2026 | 21,300.00 | 22,900.00 | 20,800.00 | 21,800.00 | 21,800.00 | 2.83% | 9,033 |
| Jul 3, 2026 | 22,000.00 | 22,000.00 | 20,050.00 | 21,200.00 | 21,200.00 | -2.30% | 13,191 |
| Jul 2, 2026 | 20,450.00 | 21,700.00 | 19,870.00 | 21,700.00 | 21,700.00 | 7.69% | 12,859 |
| Jul 1, 2026 | 21,400.00 | 21,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | -4.28% | 16,031 |
| Jun 30, 2026 | 20,750.00 | 21,150.00 | 20,150.00 | 21,050.00 | 21,050.00 | 1.69% | 8,370 |
| Jun 29, 2026 | 18,000.00 | 20,700.00 | 17,900.00 | 20,700.00 | 20,700.00 | 9.58% | 22,142 |
| Jun 26, 2026 | 20,150.00 | 20,150.00 | 18,550.00 | 18,890.00 | 18,890.00 | -5.79% | 30,550 |
| Jun 25, 2026 | 21,000.00 | 21,350.00 | 19,630.00 | 20,050.00 | 20,050.00 | -2.91% | 32,865 |
| Jun 24, 2026 | 22,350.00 | 22,800.00 | 20,350.00 | 20,650.00 | 20,650.00 | -9.03% | 85,742 |
| Jun 23, 2026 | 23,500.00 | 24,400.00 | 22,400.00 | 22,700.00 | 22,700.00 | -6.97% | 25,249 |
| Jun 22, 2026 | 24,800.00 | 25,100.00 | 23,650.00 | 24,400.00 | 24,400.00 | -2.40% | 18,048 |
| Jun 19, 2026 | 26,500.00 | 26,500.00 | 23,200.00 | 25,000.00 | 25,000.00 | -1.38% | 23,341 |
| Jun 18, 2026 | 25,800.00 | 26,450.00 | 24,950.00 | 25,350.00 | 25,350.00 | -5.76% | 14,442 |
| Jun 17, 2026 | 26,350.00 | 26,950.00 | 25,100.00 | 26,900.00 | 26,900.00 | 4.87% | 10,615 |
| Jun 16, 2026 | 27,450.00 | 27,450.00 | 24,800.00 | 25,650.00 | 25,650.00 | -1.54% | 14,450 |
| Jun 15, 2026 | 26,450.00 | 27,100.00 | 25,550.00 | 26,050.00 | 26,050.00 | 1.36% | 13,035 |
| 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 |