Anterogen.Co.,Ltd. (KOSDAQ:065660)
South Korea
· Delayed Price · Currency is KRW 37,600
+200 (0.53%)
Apr 29, 2026, 3:30 PM KST
Anterogen.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37,000.00 | 38,150.00 | 37,000.00 | 37,350.00 | - | -0.13% | 15,366 |
| 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 |
| Feb 13, 2026 | 38,200.00 | 38,200.00 | 35,500.00 | 37,400.00 | 37,400.00 | -3.86% | 17,463 |
| Feb 12, 2026 | 39,950.00 | 39,950.00 | 37,650.00 | 38,900.00 | 38,900.00 | 0.26% | 18,201 |
| Feb 11, 2026 | 39,850.00 | 40,600.00 | 38,750.00 | 38,800.00 | 38,800.00 | -0.39% | 23,610 |
| Feb 10, 2026 | 39,850.00 | 40,000.00 | 37,800.00 | 38,950.00 | 38,950.00 | -0.38% | 14,873 |
| Feb 9, 2026 | 41,500.00 | 41,500.00 | 38,100.00 | 39,100.00 | 39,100.00 | - | 20,261 |
| Feb 6, 2026 | 39,750.00 | 39,900.00 | 37,000.00 | 39,100.00 | 39,100.00 | -2.49% | 20,458 |
| Feb 5, 2026 | 41,650.00 | 43,900.00 | 40,000.00 | 40,100.00 | 40,100.00 | -3.02% | 18,721 |
| Feb 4, 2026 | 41,100.00 | 41,650.00 | 40,500.00 | 41,350.00 | 41,350.00 | -0.36% | 12,295 |
| Feb 3, 2026 | 41,600.00 | 41,900.00 | 40,000.00 | 41,500.00 | 41,500.00 | 4.27% | 26,403 |
| Feb 2, 2026 | 42,750.00 | 42,750.00 | 39,700.00 | 39,800.00 | 39,800.00 | -7.01% | 27,319 |
| Jan 30, 2026 | 44,750.00 | 45,000.00 | 42,350.00 | 42,800.00 | 42,800.00 | -2.28% | 27,680 |
| Jan 29, 2026 | 41,150.00 | 45,350.00 | 41,150.00 | 43,800.00 | 43,800.00 | 6.83% | 68,567 |
| Jan 28, 2026 | 41,450.00 | 41,850.00 | 40,700.00 | 41,000.00 | 41,000.00 | 0.86% | 27,030 |
| Jan 27, 2026 | 38,600.00 | 41,000.00 | 38,600.00 | 40,650.00 | 40,650.00 | 2.65% | 30,844 |
| Jan 26, 2026 | 39,650.00 | 39,850.00 | 38,700.00 | 39,600.00 | 39,600.00 | 0.64% | 44,540 |
| Jan 23, 2026 | 39,000.00 | 40,000.00 | 38,250.00 | 39,350.00 | 39,350.00 | 1.55% | 29,038 |
| Jan 22, 2026 | 37,650.00 | 39,200.00 | 36,800.00 | 38,750.00 | 38,750.00 | 3.89% | 29,133 |
| Jan 21, 2026 | 36,800.00 | 37,950.00 | 35,650.00 | 37,300.00 | 37,300.00 | -2.48% | 41,976 |
| Jan 20, 2026 | 37,700.00 | 40,600.00 | 37,400.00 | 38,250.00 | 38,250.00 | 2.00% | 38,576 |
| Jan 19, 2026 | 39,650.00 | 39,650.00 | 36,800.00 | 37,500.00 | 37,500.00 | -3.60% | 43,942 |
| Jan 16, 2026 | 38,150.00 | 39,150.00 | 36,650.00 | 38,900.00 | 38,900.00 | 2.64% | 52,376 |
| Jan 15, 2026 | 39,000.00 | 39,150.00 | 36,450.00 | 37,900.00 | 37,900.00 | -1.56% | 68,831 |
| Jan 14, 2026 | 42,550.00 | 43,350.00 | 38,300.00 | 38,500.00 | 38,500.00 | -9.52% | 120,147 |
| Jan 13, 2026 | 47,000.00 | 47,850.00 | 41,350.00 | 42,550.00 | 42,550.00 | -9.28% | 113,930 |
| Jan 12, 2026 | 48,000.00 | 50,100.00 | 46,700.00 | 46,900.00 | 46,900.00 | -3.89% | 57,665 |
| Jan 9, 2026 | 49,050.00 | 51,000.00 | 47,700.00 | 48,800.00 | 48,800.00 | -1.21% | 32,489 |
| Jan 8, 2026 | 48,500.00 | 50,800.00 | 46,350.00 | 49,400.00 | 49,400.00 | 1.86% | 70,012 |
| Jan 7, 2026 | 49,000.00 | 50,500.00 | 48,400.00 | 48,500.00 | 48,500.00 | -2.22% | 67,350 |
| Jan 6, 2026 | 48,700.00 | 50,700.00 | 48,000.00 | 49,600.00 | 49,600.00 | 0.40% | 136,892 |
| Jan 5, 2026 | 48,300.00 | 50,400.00 | 46,350.00 | 49,400.00 | 49,400.00 | 2.28% | 68,651 |
| Jan 2, 2026 | 46,850.00 | 49,250.00 | 45,400.00 | 48,300.00 | 48,300.00 | 3.09% | 114,794 |
| Dec 30, 2025 | 46,050.00 | 47,000.00 | 44,050.00 | 46,850.00 | 46,850.00 | -0.64% | 92,353 |
| Dec 29, 2025 | 43,150.00 | 47,950.00 | 42,650.00 | 47,150.00 | 47,150.00 | 9.65% | 186,472 |
| Dec 26, 2025 | 42,450.00 | 43,500.00 | 38,400.00 | 43,000.00 | 43,000.00 | 1.30% | 112,393 |
| Dec 24, 2025 | 40,500.00 | 45,000.00 | 40,400.00 | 42,450.00 | 42,450.00 | 5.86% | 140,677 |
| Dec 23, 2025 | 40,600.00 | 41,800.00 | 39,900.00 | 40,100.00 | 40,100.00 | -1.23% | 31,732 |
| Dec 22, 2025 | 39,950.00 | 41,400.00 | 39,500.00 | 40,600.00 | 40,600.00 | 1.63% | 29,739 |
| Dec 19, 2025 | 40,500.00 | 40,550.00 | 39,550.00 | 39,950.00 | 39,950.00 | 0.13% | 23,618 |
| Dec 18, 2025 | 39,200.00 | 41,450.00 | 38,950.00 | 39,900.00 | 39,900.00 | 0.13% | 61,123 |
| Dec 17, 2025 | 38,900.00 | 42,150.00 | 38,100.00 | 39,850.00 | 39,850.00 | 2.44% | 125,401 |
| Dec 16, 2025 | 37,400.00 | 40,000.00 | 36,700.00 | 38,900.00 | 38,900.00 | 5.42% | 87,556 |
| Dec 15, 2025 | 37,000.00 | 37,900.00 | 36,000.00 | 36,900.00 | 36,900.00 | -0.27% | 55,224 |
| Dec 12, 2025 | 35,050.00 | 37,000.00 | 34,600.00 | 37,000.00 | 37,000.00 | 5.56% | 43,042 |
| Dec 11, 2025 | 33,700.00 | 35,650.00 | 33,600.00 | 35,050.00 | 35,050.00 | 2.64% | 36,921 |
| Dec 10, 2025 | 34,950.00 | 36,000.00 | 33,200.00 | 34,150.00 | 34,150.00 | -2.29% | 45,299 |
| Dec 9, 2025 | 34,700.00 | 36,700.00 | 34,300.00 | 34,950.00 | 34,950.00 | 0.14% | 52,104 |
| Dec 8, 2025 | 37,000.00 | 37,050.00 | 34,450.00 | 34,900.00 | 34,900.00 | -5.93% | 85,385 |
| 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 |