Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea · Delayed Price · Currency is KRW 15,410
+280 (1.85%)
Sep 1, 2026, 3:30 PM KST
Anterogen.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 15,020.00 | 15,220.00 | 14,470.00 | 15,130.00 | 15,130.00 | 1.89% | 17,957 |
| Aug 28, 2026 | 15,380.00 | 15,380.00 | 14,810.00 | 14,850.00 | 14,850.00 | -0.60% | 14,978 |
| Aug 27, 2026 | 15,100.00 | 15,130.00 | 14,780.00 | 14,940.00 | 14,940.00 | -0.07% | 13,975 |
| Aug 26, 2026 | 15,200.00 | 15,450.00 | 14,950.00 | 14,950.00 | 14,950.00 | -1.97% | 16,605 |
| Aug 25, 2026 | 14,750.00 | 15,300.00 | 14,450.00 | 15,250.00 | 15,250.00 | 1.73% | 28,327 |
| Aug 24, 2026 | 15,690.00 | 15,860.00 | 14,900.00 | 14,990.00 | 14,990.00 | -0.99% | 22,870 |
| Aug 21, 2026 | 15,680.00 | 15,680.00 | 14,230.00 | 15,140.00 | 15,140.00 | -3.38% | 44,420 |
| Aug 20, 2026 | 15,830.00 | 15,850.00 | 15,310.00 | 15,670.00 | 15,670.00 | 2.55% | 25,127 |
| Aug 19, 2026 | 15,060.00 | 15,410.00 | 14,850.00 | 15,280.00 | 15,280.00 | -0.91% | 22,749 |
| Aug 18, 2026 | 16,140.00 | 16,140.00 | 15,310.00 | 15,420.00 | 15,420.00 | -3.50% | 24,681 |
| Aug 14, 2026 | 15,680.00 | 15,990.00 | 15,510.00 | 15,980.00 | 15,980.00 | 2.96% | 32,455 |
| Aug 13, 2026 | 16,980.00 | 16,980.00 | 15,200.00 | 15,520.00 | 15,520.00 | -7.45% | 94,294 |
| Aug 12, 2026 | 16,980.00 | 16,990.00 | 16,430.00 | 16,770.00 | 16,770.00 | -0.77% | 24,412 |
| Aug 11, 2026 | 16,430.00 | 17,370.00 | 16,430.00 | 16,900.00 | 16,900.00 | 2.99% | 58,083 |
| Aug 10, 2026 | 17,050.00 | 17,490.00 | 16,360.00 | 16,410.00 | 16,410.00 | -3.07% | 51,373 |
| Aug 7, 2026 | 17,200.00 | 17,350.00 | 16,240.00 | 16,930.00 | 16,930.00 | -0.41% | 36,606 |
| Aug 6, 2026 | 17,900.00 | 17,900.00 | 16,910.00 | 17,000.00 | 17,000.00 | -3.95% | 39,766 |
| Aug 5, 2026 | 18,100.00 | 18,230.00 | 17,410.00 | 17,700.00 | 17,700.00 | 2.85% | 36,675 |
| Aug 4, 2026 | 16,480.00 | 17,380.00 | 16,410.00 | 17,210.00 | 17,210.00 | 4.62% | 47,476 |
| Aug 3, 2026 | 15,770.00 | 17,170.00 | 15,450.00 | 16,450.00 | 16,450.00 | 0.12% | 78,059 |
| Jul 31, 2026 | 15,930.00 | 16,440.00 | 14,980.00 | 16,430.00 | 16,430.00 | 10.05% | 44,446 |
| Jul 30, 2026 | 14,950.00 | 15,900.00 | 14,610.00 | 14,930.00 | 14,930.00 | -0.13% | 51,022 |
| Jul 29, 2026 | 15,510.00 | 15,620.00 | 14,040.00 | 14,950.00 | 14,950.00 | -5.32% | 70,582 |
| Jul 28, 2026 | 16,440.00 | 16,440.00 | 15,130.00 | 15,790.00 | 15,790.00 | -2.77% | 35,457 |
| Jul 27, 2026 | 16,790.00 | 16,790.00 | 15,230.00 | 16,240.00 | 16,240.00 | 1.18% | 30,280 |
| Jul 24, 2026 | 17,000.00 | 17,500.00 | 16,000.00 | 16,050.00 | 16,050.00 | -7.17% | 33,127 |
| Jul 23, 2026 | 16,510.00 | 17,290.00 | 16,210.00 | 17,290.00 | 17,290.00 | 5.36% | 28,078 |
| Jul 22, 2026 | 16,390.00 | 17,600.00 | 16,250.00 | 16,410.00 | 16,410.00 | -2.73% | 42,430 |
| Jul 21, 2026 | 16,980.00 | 17,700.00 | 15,890.00 | 16,870.00 | 16,870.00 | 0.36% | 64,588 |
| 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 |