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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21,500	20,950	20,950	21,600	20,250	21,586
November 06, 2025	22,250	21,550	21,550	22,600	21,550	19,638
November 05, 2025	23,250	22,200	22,200	23,250	21,750	22,760
November 04, 2025	22,200	23,150	23,150	23,250	21,600	50,928
November 03, 2025	22,550	22,200	22,200	22,650	22,150	29,632
October 31, 2025	22,050	22,550	22,550	22,950	22,050	20,736
October 30, 2025	22,900	22,300	22,300	22,900	22,200	13,738
October 29, 2025	23,350	22,900	22,900	23,400	22,650	26,735
October 28, 2025	23,100	23,450	23,450	24,000	23,100	11,355
October 27, 2025	23,500	23,400	23,400	23,600	22,650	32,079
October 24, 2025	23,350	23,200	23,200	23,550	22,950	20,373
October 23, 2025	23,750	23,550	23,550	24,250	23,300	11,397
October 22, 2025	23,550	23,750	23,750	24,100	23,300	14,260
October 21, 2025	24,650	23,850	23,850	24,650	23,500	15,357
October 20, 2025	22,700	24,100	24,100	24,850	22,650	38,879
October 17, 2025	23,250	22,600	22,600	23,700	22,550	36,265
October 16, 2025	24,350	23,100	23,100	24,450	23,050	51,746
October 15, 2025	24,350	24,350	24,350	24,900	24,200	19,354
October 14, 2025	25,100	24,350	24,350	25,500	24,250	20,046
October 13, 2025	24,150	25,050	25,050	25,350	24,150	27,231
October 10, 2025	25,100	24,650	24,650	25,150	24,650	22,269
October 02, 2025	25,050	25,100	25,100	25,700	24,850	26,071
October 01, 2025	24,200	25,200	25,200	25,500	24,050	38,903
September 30, 2025	24,100	24,350	24,350	24,550	24,050	15,156
September 29, 2025	24,000	24,050	24,050	24,700	23,550	21,956
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

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