Anterogen.Co.,Ltd. - 065660.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38,450	36,350	36,350	38,450	35,850	22,171
February 19, 2026	37,850	37,600	37,600	38,250	36,800	13,905
February 13, 2026	38,200	37,400	37,400	38,200	35,500	17,610
February 12, 2026	39,950	38,900	38,900	39,950	37,650	18,223
February 11, 2026	39,850	38,800	38,800	40,600	38,750	23,610
February 10, 2026	39,850	38,950	38,950	40,000	37,800	14,873
February 09, 2026	41,500	39,100	39,100	41,500	38,100	20,261
February 06, 2026	39,750	39,100	39,100	39,900	37,000	20,631
February 05, 2026	41,650	40,100	40,100	43,900	40,000	18,932
February 04, 2026	41,100	41,350	41,350	41,650	40,500	12,295
February 03, 2026	41,600	41,500	41,500	41,900	40,000	26,742
February 02, 2026	42,750	40,050	40,050	42,750	39,700	25,992
January 30, 2026	44,750	42,800	42,800	45,000	42,350	28,180
January 29, 2026	41,150	43,800	43,800	45,350	41,150	69,176
January 28, 2026	41,450	41,000	41,000	41,850	40,700	27,030
January 27, 2026	38,600	40,650	40,650	41,000	38,600	31,304
January 26, 2026	39,650	39,600	39,600	39,850	38,700	44,774
January 23, 2026	39,000	39,350	39,350	40,000	38,250	29,038
January 22, 2026	37,650	38,750	38,750	39,200	36,800	29,429
January 21, 2026	36,800	37,300	37,300	37,950	35,650	41,976
January 20, 2026	37,700	38,250	38,250	40,600	37,400	39,114
January 19, 2026	39,650	37,500	37,500	39,650	36,800	44,255
January 16, 2026	38,150	38,900	38,900	39,150	36,650	52,376
January 15, 2026	39,000	37,900	37,900	39,150	36,450	69,185
January 14, 2026	42,550	38,500	38,500	43,350	38,300	120,136
January 13, 2026	47,000	42,550	42,550	47,850	41,350	114,757
January 12, 2026	48,000	46,900	46,900	50,100	46,700	57,665
January 09, 2026	49,050	48,800	48,800	51,000	47,700	33,085
January 08, 2026	48,500	49,400	49,400	50,800	46,350	70,862
January 07, 2026	49,000	48,500	48,500	50,500	48,400	67,350
January 06, 2026	48,700	49,600	49,600	50,700	48,000	137,492
January 05, 2026	48,300	49,400	49,400	50,400	46,350	68,651
January 02, 2026	46,850	48,300	48,300	49,250	45,400	114,794
December 30, 2025	46,050	46,850	46,850	47,000	44,050	81,929
December 29, 2025	43,150	47,150	47,150	47,950	42,650	187,364
December 26, 2025	42,450	43,000	43,000	43,500	38,400	113,196
December 24, 2025	40,500	42,450	42,450	45,000	40,400	141,094
December 23, 2025	40,600	40,100	40,100	41,800	39,900	31,939
December 22, 2025	39,950	40,600	40,600	41,400	39,500	29,907
December 19, 2025	40,500	39,950	39,950	40,550	39,550	24,665
December 18, 2025	39,200	39,900	39,900	41,450	38,950	60,941
December 17, 2025	38,900	39,850	39,850	42,150	38,100	126,717
December 16, 2025	37,400	38,900	38,900	40,000	36,700	88,477
December 15, 2025	37,000	36,900	36,900	37,900	36,000	55,224
December 12, 2025	35,050	37,000	37,000	37,000	34,600	44,066
December 11, 2025	33,700	35,050	35,050	35,650	33,600	37,307
December 10, 2025	34,950	34,150	34,150	36,000	33,200	45,306
December 09, 2025	34,700	34,950	34,950	36,700	34,300	52,104
December 08, 2025	37,000	34,900	34,900	37,050	34,450	85,385
December 05, 2025	36,200	37,100	37,100	37,900	34,700	202,434
December 04, 2025	29,550	36,200	36,200	37,900	29,350	405,720
December 03, 2025	29,200	29,950	29,950	30,500	28,800	131,695
December 02, 2025	25,600	29,200	29,200	29,200	25,600	206,937
December 01, 2025	23,350	25,800	25,800	26,400	22,900	188,681
November 28, 2025	22,300	22,700	22,700	23,075	22,200	34,798
November 27, 2025	22,700	22,300	22,300	23,000	22,300	27,840
November 26, 2025	21,950	22,700	22,700	23,400	21,950	29,440
November 25, 2025	22,000	21,950	21,950	22,750	21,900	11,058
November 24, 2025	21,850	21,850	21,850	22,250	21,500	20,899
November 21, 2025	22,450	21,850	21,850	23,000	21,700	35,049

Anterogen.Co.,Ltd. (065660.KQ) KOE