Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea
· Delayed Price · Currency is KRW 37,100
+900 (2.49%)
At close: Dec 5, 2025
Anterogen.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36,200.00 | 37,900.00 | 34,700.00 | 37,100.00 | 37,100.00 | 2.49% | 201,045 |
| Dec 4, 2025 | 29,550.00 | 37,900.00 | 29,350.00 | 36,200.00 | 36,200.00 | 20.87% | 412,699 |
| Dec 3, 2025 | 29,200.00 | 30,500.00 | 28,800.00 | 29,950.00 | 29,950.00 | 2.57% | 129,345 |
| Dec 2, 2025 | 25,600.00 | 29,200.00 | 25,600.00 | 29,200.00 | 29,200.00 | 13.18% | 205,456 |
| Dec 1, 2025 | 23,350.00 | 26,400.00 | 22,900.00 | 25,800.00 | 25,800.00 | 13.66% | 188,060 |
| Nov 28, 2025 | 22,300.00 | 23,075.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1.79% | 34,596 |
| Nov 27, 2025 | 22,700.00 | 23,000.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.76% | 27,518 |
| Nov 26, 2025 | 21,950.00 | 23,400.00 | 21,950.00 | 22,700.00 | 22,700.00 | 3.42% | 29,143 |
| Nov 25, 2025 | 22,000.00 | 22,750.00 | 21,900.00 | 21,950.00 | 21,950.00 | 0.46% | 10,755 |
| Nov 24, 2025 | 21,850.00 | 22,250.00 | 21,500.00 | 21,850.00 | 21,850.00 | - | 20,643 |
| Nov 21, 2025 | 22,450.00 | 23,000.00 | 21,700.00 | 21,850.00 | 21,850.00 | -5.00% | 34,987 |
| Nov 20, 2025 | 23,000.00 | 23,900.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 37,031 |
| Nov 19, 2025 | 21,750.00 | 23,500.00 | 21,250.00 | 23,200.00 | 23,200.00 | 4.74% | 57,456 |
| Nov 18, 2025 | 21,300.00 | 22,800.00 | 20,500.00 | 22,150.00 | 22,150.00 | 5.98% | 64,512 |
| Nov 17, 2025 | 20,950.00 | 21,200.00 | 20,000.00 | 20,900.00 | 20,900.00 | -0.48% | 26,778 |
| Nov 14, 2025 | 21,100.00 | 21,650.00 | 20,500.00 | 21,000.00 | 21,000.00 | -0.47% | 26,486 |
| Nov 13, 2025 | 20,950.00 | 21,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | -1.17% | 24,473 |
| Nov 12, 2025 | 21,050.00 | 21,650.00 | 21,050.00 | 21,350.00 | 21,350.00 | 1.43% | 16,047 |
| Nov 11, 2025 | 21,050.00 | 21,550.00 | 20,700.00 | 21,050.00 | 21,050.00 | - | 10,753 |
| Nov 10, 2025 | 21,400.00 | 21,550.00 | 20,550.00 | 21,050.00 | 21,050.00 | 0.48% | 14,038 |
| Nov 7, 2025 | 21,500.00 | 21,600.00 | 20,250.00 | 20,950.00 | 20,950.00 | -2.78% | 21,373 |
| Nov 6, 2025 | 22,250.00 | 22,600.00 | 21,550.00 | 21,550.00 | 21,550.00 | -2.93% | 19,638 |
| Nov 5, 2025 | 23,250.00 | 23,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | -4.10% | 22,760 |
| Nov 4, 2025 | 22,200.00 | 23,250.00 | 21,600.00 | 23,150.00 | 23,150.00 | 4.28% | 50,928 |
| Nov 3, 2025 | 22,550.00 | 22,650.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.55% | 29,632 |
| Oct 31, 2025 | 22,050.00 | 22,950.00 | 22,050.00 | 22,550.00 | 22,550.00 | 1.12% | 20,763 |
| Oct 30, 2025 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 13,738 |
| Oct 29, 2025 | 23,350.00 | 23,400.00 | 22,650.00 | 22,900.00 | 22,900.00 | -2.35% | 26,691 |
| Oct 28, 2025 | 23,100.00 | 24,000.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.21% | 11,355 |
| Oct 27, 2025 | 23,500.00 | 23,600.00 | 22,650.00 | 23,400.00 | 23,400.00 | 0.86% | 32,079 |
| Oct 24, 2025 | 23,350.00 | 23,550.00 | 22,950.00 | 23,200.00 | 23,200.00 | -1.49% | 20,373 |
| Oct 23, 2025 | 23,750.00 | 24,250.00 | 23,300.00 | 23,550.00 | 23,550.00 | -0.84% | 11,397 |
| Oct 22, 2025 | 23,550.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,750.00 | -0.42% | 14,260 |
| Oct 21, 2025 | 24,650.00 | 24,650.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.04% | 15,357 |
| Oct 20, 2025 | 22,700.00 | 24,850.00 | 22,650.00 | 24,100.00 | 24,100.00 | 6.64% | 38,739 |
| Oct 17, 2025 | 23,250.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | -2.16% | 36,092 |
| Oct 16, 2025 | 24,350.00 | 24,450.00 | 23,050.00 | 23,100.00 | 23,100.00 | -5.13% | 51,746 |
| Oct 15, 2025 | 24,350.00 | 24,900.00 | 24,200.00 | 24,350.00 | 24,350.00 | - | 19,027 |
| Oct 14, 2025 | 25,100.00 | 25,500.00 | 24,250.00 | 24,350.00 | 24,350.00 | -2.79% | 20,046 |
| Oct 13, 2025 | 24,150.00 | 25,350.00 | 24,150.00 | 25,050.00 | 25,050.00 | 1.62% | 27,231 |
| Oct 10, 2025 | 25,100.00 | 25,150.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.79% | 21,895 |
| Oct 2, 2025 | 25,050.00 | 25,700.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.40% | 26,008 |
| Oct 1, 2025 | 24,200.00 | 25,500.00 | 24,050.00 | 25,200.00 | 25,200.00 | 3.49% | 38,903 |
| Sep 30, 2025 | 24,100.00 | 24,550.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.25% | 15,027 |
| Sep 29, 2025 | 24,000.00 | 24,700.00 | 23,550.00 | 24,050.00 | 24,050.00 | 0.21% | 21,664 |
| Sep 26, 2025 | 24,000.00 | 24,700.00 | 23,550.00 | 24,000.00 | 24,000.00 | -0.83% | 30,516 |
| Sep 25, 2025 | 24,550.00 | 25,150.00 | 24,000.00 | 24,200.00 | 24,200.00 | -1.43% | 16,474 |
| Sep 24, 2025 | 24,800.00 | 25,150.00 | 23,900.00 | 24,550.00 | 24,550.00 | -2.00% | 27,133 |
| Sep 23, 2025 | 24,000.00 | 25,200.00 | 23,800.00 | 25,050.00 | 25,050.00 | 4.38% | 37,050 |
| Sep 22, 2025 | 24,100.00 | 24,400.00 | 23,550.00 | 24,000.00 | 24,000.00 | -0.62% | 16,518 |
| Sep 19, 2025 | 23,950.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1.90% | 18,228 |
| Sep 18, 2025 | 24,350.00 | 24,800.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.67% | 24,559 |
| Sep 17, 2025 | 24,750.00 | 24,750.00 | 23,950.00 | 24,350.00 | 24,350.00 | -1.62% | 18,198 |
| Sep 16, 2025 | 24,250.00 | 24,750.00 | 23,850.00 | 24,750.00 | 24,750.00 | 3.34% | 14,162 |
| Sep 15, 2025 | 24,750.00 | 24,750.00 | 23,750.00 | 23,950.00 | 23,950.00 | -2.84% | 45,896 |
| Sep 12, 2025 | 24,850.00 | 24,950.00 | 24,450.00 | 24,650.00 | 24,650.00 | -0.80% | 15,144 |
| Sep 11, 2025 | 24,550.00 | 25,050.00 | 24,350.00 | 24,850.00 | 24,850.00 | - | 15,841 |
| Sep 10, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,850.00 | -1.39% | 17,423 |
| Sep 9, 2025 | 25,200.00 | 25,400.00 | 24,950.00 | 25,200.00 | 25,200.00 | -0.59% | 11,134 |
| Sep 8, 2025 | 24,600.00 | 26,200.00 | 24,600.00 | 25,350.00 | 25,350.00 | 3.47% | 38,750 |
| Sep 5, 2025 | 26,300.00 | 26,300.00 | 24,350.00 | 24,500.00 | 24,500.00 | -7.37% | 47,827 |
| Sep 4, 2025 | 26,100.00 | 26,600.00 | 25,700.00 | 26,450.00 | 26,450.00 | 1.15% | 23,434 |
| Sep 3, 2025 | 25,150.00 | 26,300.00 | 25,100.00 | 26,150.00 | 26,150.00 | 4.18% | 31,409 |
| Sep 2, 2025 | 24,250.00 | 25,100.00 | 23,900.00 | 25,100.00 | 25,100.00 | 3.51% | 10,600 |
| Sep 1, 2025 | 24,900.00 | 24,900.00 | 23,650.00 | 24,250.00 | 24,250.00 | -2.61% | 19,365 |
| Aug 29, 2025 | 24,800.00 | 25,250.00 | 24,200.00 | 24,900.00 | 24,900.00 | 0.40% | 9,459 |
| Aug 28, 2025 | 24,400.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.64% | 4,991 |
| Aug 27, 2025 | 24,850.00 | 25,200.00 | 24,400.00 | 24,400.00 | 24,400.00 | -1.81% | 9,203 |
| Aug 26, 2025 | 25,000.00 | 25,000.00 | 24,050.00 | 24,850.00 | 24,850.00 | -0.60% | 9,273 |
| Aug 25, 2025 | 24,200.00 | 25,300.00 | 24,200.00 | 25,000.00 | 25,000.00 | 3.73% | 16,187 |
| Aug 22, 2025 | 23,150.00 | 24,550.00 | 23,150.00 | 24,100.00 | 24,100.00 | 3.66% | 7,706 |
| Aug 21, 2025 | 23,000.00 | 23,550.00 | 23,000.00 | 23,250.00 | 23,250.00 | 0.22% | 5,619 |
| Aug 20, 2025 | 23,900.00 | 23,900.00 | 22,750.00 | 23,200.00 | 23,200.00 | -3.33% | 26,019 |
| Aug 19, 2025 | 24,500.00 | 24,750.00 | 23,800.00 | 24,000.00 | 24,000.00 | -2.44% | 8,782 |
| Aug 18, 2025 | 25,250.00 | 25,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | -2.19% | 13,866 |
| Aug 14, 2025 | 24,800.00 | 25,550.00 | 24,500.00 | 25,150.00 | 25,150.00 | 2.44% | 17,250 |
| Aug 13, 2025 | 24,500.00 | 25,250.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.61% | 8,867 |
| Aug 12, 2025 | 25,250.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | -3.37% | 18,108 |
| Aug 11, 2025 | 24,650.00 | 25,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | 2.23% | 24,185 |
| Aug 8, 2025 | 25,150.00 | 25,600.00 | 24,650.00 | 24,700.00 | 24,700.00 | -2.76% | 11,806 |
| Aug 7, 2025 | 24,000.00 | 25,950.00 | 23,800.00 | 25,400.00 | 25,400.00 | 5.83% | 30,800 |
| Aug 6, 2025 | 23,150.00 | 24,000.00 | 22,900.00 | 24,000.00 | 24,000.00 | 3.67% | 10,986 |
| Aug 5, 2025 | 22,600.00 | 23,800.00 | 22,600.00 | 23,150.00 | 23,150.00 | 2.66% | 9,818 |
| Aug 4, 2025 | 22,350.00 | 22,950.00 | 22,100.00 | 22,550.00 | 22,550.00 | 0.89% | 9,993 |
| Aug 1, 2025 | 23,500.00 | 23,650.00 | 22,250.00 | 22,350.00 | 22,350.00 | -4.89% | 34,217 |
| Jul 31, 2025 | 23,950.00 | 24,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | -1.88% | 17,397 |
| Jul 30, 2025 | 23,650.00 | 24,100.00 | 23,350.00 | 23,950.00 | 23,950.00 | 1.48% | 26,259 |
| Jul 29, 2025 | 23,900.00 | 24,050.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.26% | 13,131 |
| Jul 28, 2025 | 25,000.00 | 25,000.00 | 23,850.00 | 23,900.00 | 23,900.00 | -3.82% | 27,792 |
| Jul 25, 2025 | 25,350.00 | 26,100.00 | 24,850.00 | 24,850.00 | 24,850.00 | -1.97% | 14,312 |
| Jul 24, 2025 | 25,650.00 | 26,100.00 | 25,200.00 | 25,350.00 | 25,350.00 | -1.17% | 18,338 |
| Jul 23, 2025 | 26,000.00 | 26,250.00 | 25,550.00 | 25,650.00 | 25,650.00 | -1.35% | 13,383 |
| Jul 22, 2025 | 26,400.00 | 27,350.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.14% | 26,214 |
| Jul 21, 2025 | 27,600.00 | 27,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | -4.54% | 26,984 |
| Jul 18, 2025 | 26,900.00 | 28,100.00 | 26,900.00 | 27,550.00 | 27,550.00 | 2.61% | 35,206 |
| Jul 17, 2025 | 26,250.00 | 27,900.00 | 26,250.00 | 26,850.00 | 26,850.00 | - | 39,286 |
| Jul 16, 2025 | 25,100.00 | 27,100.00 | 25,000.00 | 26,850.00 | 26,850.00 | 7.19% | 42,459 |
| Jul 15, 2025 | 27,000.00 | 29,650.00 | 24,800.00 | 25,050.00 | 25,050.00 | -7.73% | 151,825 |
| Jul 14, 2025 | 27,500.00 | 27,950.00 | 26,000.00 | 27,150.00 | 27,150.00 | -2.51% | 65,312 |
| Jul 11, 2025 | 27,100.00 | 28,250.00 | 26,600.00 | 27,850.00 | 27,850.00 | 2.96% | 66,586 |