Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea · Delayed Price · Currency is KRW 36,000
-1,600 (-4.26%)
Apr 30, 2026, 3:30 PM KST
Anterogen.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,260 |
| 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 |
| Mar 30, 2026 | 46,150.00 | 46,250.00 | 43,200.00 | 45,000.00 | 45,000.00 | -5.26% | 35,501 |
| Mar 27, 2026 | 44,800.00 | 48,650.00 | 44,650.00 | 47,500.00 | 47,500.00 | 3.26% | 67,180 |
| Mar 26, 2026 | 45,850.00 | 47,500.00 | 44,150.00 | 46,000.00 | 46,000.00 | 0.66% | 48,208 |
| Mar 25, 2026 | 42,700.00 | 45,700.00 | 42,000.00 | 45,700.00 | 45,700.00 | 6.28% | 39,325 |
| Mar 24, 2026 | 44,000.00 | 44,250.00 | 41,250.00 | 43,000.00 | 43,000.00 | -2.49% | 60,470 |
| Mar 23, 2026 | 42,000.00 | 44,200.00 | 40,800.00 | 44,100.00 | 44,100.00 | 4.38% | 83,929 |
| Mar 20, 2026 | 43,600.00 | 43,700.00 | 40,800.00 | 42,250.00 | 42,250.00 | -3.76% | 80,883 |
| Mar 19, 2026 | 46,050.00 | 46,100.00 | 42,800.00 | 43,900.00 | 43,900.00 | 1.15% | 89,735 |
| Mar 18, 2026 | 46,350.00 | 46,500.00 | 41,800.00 | 43,400.00 | 43,400.00 | -6.47% | 164,630 |
| Mar 17, 2026 | 57,400.00 | 57,400.00 | 45,950.00 | 46,400.00 | 46,400.00 | -19.44% | 317,653 |
| Mar 16, 2026 | 58,000.00 | 58,600.00 | 54,400.00 | 57,600.00 | 57,600.00 | 0.52% | 88,142 |
| Mar 13, 2026 | 56,800.00 | 59,300.00 | 55,800.00 | 57,300.00 | 57,300.00 | -1.21% | 109,337 |
| Mar 12, 2026 | 55,800.00 | 60,800.00 | 54,100.00 | 58,000.00 | 58,000.00 | 6.62% | 193,669 |
| Mar 11, 2026 | 59,000.00 | 61,800.00 | 52,800.00 | 54,400.00 | 54,400.00 | -2.16% | 345,004 |
| Mar 10, 2026 | 53,000.00 | 55,600.00 | 50,900.00 | 55,600.00 | 55,600.00 | 29.91% | 467,444 |
| Mar 9, 2026 | 42,850.00 | 43,600.00 | 39,650.00 | 42,800.00 | 42,800.00 | -1.15% | 75,555 |
| Mar 6, 2026 | 41,100.00 | 44,000.00 | 40,500.00 | 43,300.00 | 43,300.00 | 3.84% | 83,630 |
| Mar 5, 2026 | 46,900.00 | 47,500.00 | 38,850.00 | 41,700.00 | 41,700.00 | 12.10% | 116,167 |
| Mar 4, 2026 | 41,550.00 | 42,975.00 | 36,500.00 | 37,200.00 | 37,200.00 | -13.49% | 77,713 |
| Mar 3, 2026 | 40,000.00 | 46,150.00 | 37,950.00 | 43,000.00 | 43,000.00 | 19.78% | 150,111 |
| Feb 27, 2026 | 36,000.00 | 36,750.00 | 35,050.00 | 35,900.00 | 35,900.00 | -0.14% | 17,255 |
| Feb 26, 2026 | 37,450.00 | 37,450.00 | 34,000.00 | 35,950.00 | 35,950.00 | -1.78% | 31,396 |
| Feb 25, 2026 | 38,150.00 | 38,150.00 | 36,300.00 | 36,600.00 | 36,600.00 | -2.40% | 15,338 |
| Feb 24, 2026 | 37,000.00 | 38,050.00 | 36,700.00 | 37,500.00 | 37,500.00 | 1.35% | 12,630 |
| Feb 23, 2026 | 36,400.00 | 38,100.00 | 36,300.00 | 37,000.00 | 37,000.00 | 1.79% | 11,005 |
| Feb 20, 2026 | 38,450.00 | 38,450.00 | 35,850.00 | 36,350.00 | 36,350.00 | -3.32% | 22,280 |
| Feb 19, 2026 | 37,850.00 | 38,250.00 | 36,800.00 | 37,600.00 | 37,600.00 | 0.53% | 13,905 |