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 |