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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24,000	24,000	24,000	24,700	23,550	30,889
September 25, 2025	24,550	24,200	24,200	25,150	24,000	16,523
September 24, 2025	24,800	24,550	24,550	25,150	23,900	27,473
September 23, 2025	24,000	25,050	25,050	25,200	23,800	37,050
September 22, 2025	24,100	24,000	24,000	24,400	23,550	16,582
September 19, 2025	23,950	24,150	24,150	24,150	23,600	18,436
September 18, 2025	24,350	23,700	23,700	24,800	23,600	24,810
September 17, 2025	24,750	24,350	24,350	24,750	23,950	18,198
September 16, 2025	24,250	24,750	24,750	24,750	23,850	14,162
September 15, 2025	24,750	23,950	23,950	24,750	23,750	46,120
September 12, 2025	24,850	24,650	24,650	24,950	24,450	15,220
September 11, 2025	24,550	24,850	24,850	25,050	24,350	15,841
September 10, 2025	25,200	24,850	24,850	25,200	24,650	17,911
September 09, 2025	25,200	25,200	25,200	25,400	24,950	11,337
September 08, 2025	24,600	25,350	25,350	26,200	24,600	38,750
September 05, 2025	26,300	24,500	24,500	26,300	24,350	49,077
September 04, 2025	26,100	26,450	26,450	26,600	25,700	23,654
September 03, 2025	25,150	26,150	26,150	26,300	25,100	31,409
September 02, 2025	24,250	25,100	25,100	25,100	23,900	10,600
September 01, 2025	24,900	24,250	24,250	24,900	23,650	19,365
August 29, 2025	24,800	24,900	24,900	25,250	24,200	9,459
August 28, 2025	24,400	24,800	24,800	24,900	24,250	4,991
August 27, 2025	24,850	24,400	24,400	25,200	24,400	9,523
August 26, 2025	25,000	24,850	24,850	25,000	24,050	9,370
August 25, 2025	24,200	25,000	25,000	25,300	24,200	16,187
August 22, 2025	23,150	24,100	24,100	24,550	23,150	7,735
August 21, 2025	23,000	23,250	23,250	23,550	23,000	5,619
August 20, 2025	23,900	23,200	23,200	23,900	22,750	26,019
August 19, 2025	24,500	24,000	24,000	24,750	23,800	8,634
August 18, 2025	25,250	24,600	24,600	25,400	24,300	14,066
August 14, 2025	24,800	25,150	25,150	25,550	24,500	17,432
August 13, 2025	24,500	24,550	24,550	25,250	24,400	9,081
August 12, 2025	25,250	24,400	24,400	25,500	24,350	18,467
August 11, 2025	24,650	25,250	25,250	25,550	24,550	24,208
August 08, 2025	25,150	24,700	24,700	25,600	24,650	11,851
August 07, 2025	24,000	25,400	25,400	25,950	23,800	30,800
August 06, 2025	23,150	24,000	24,000	24,000	22,900	10,986
August 05, 2025	22,600	23,150	23,150	23,800	22,600	10,427
August 04, 2025	22,350	22,550	22,550	22,950	22,100	9,993
August 01, 2025	23,500	22,350	22,350	23,650	22,250	34,513
July 31, 2025	23,950	23,500	23,500	24,250	23,400	17,455
July 30, 2025	23,650	23,950	23,950	24,100	23,350	26,360
July 29, 2025	23,900	23,600	23,600	24,050	23,550	13,131
July 28, 2025	25,000	23,900	23,900	25,000	23,850	27,792
July 25, 2025	25,350	24,850	24,850	26,100	24,850	14,983
July 24, 2025	25,650	25,350	25,350	26,100	25,200	18,352
July 23, 2025	26,000	25,650	25,650	26,250	25,550	13,455
July 22, 2025	26,400	26,000	26,000	27,350	25,800	26,214
July 21, 2025	27,600	26,300	26,300	27,650	26,050	26,984
July 18, 2025	26,900	27,550	27,550	28,100	26,900	35,679
July 17, 2025	26,250	26,850	26,850	27,900	26,250	39,526
July 16, 2025	25,100	26,850	26,850	27,100	25,000	42,459
July 15, 2025	27,000	25,050	25,050	29,650	24,800	154,380
July 14, 2025	27,500	27,150	27,150	27,950	26,000	66,213
July 11, 2025	27,100	27,850	27,850	28,250	26,600	66,586
July 10, 2025	27,100	27,050	27,050	27,500	25,050	88,062
July 09, 2025	28,150	27,400	27,400	29,350	26,250	272,210
July 08, 2025	22,400	27,500	27,500	28,800	22,400	448,858
July 07, 2025	22,150	22,400	22,400	22,600	21,850	11,105
July 04, 2025	22,750	22,200	22,200	23,350	22,050	17,953

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