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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	23,000	23,000	23,000	23,900	22,800	37,155
November 19, 2025	21,750	23,200	23,200	23,500	21,250	57,456
November 18, 2025	21,300	22,150	22,150	22,800	20,500	65,055
November 17, 2025	20,950	20,900	20,900	21,200	20,000	26,778
November 14, 2025	21,100	21,000	21,000	21,650	20,500	26,486
November 13, 2025	20,950	21,100	21,100	21,500	20,850	24,487
November 12, 2025	21,050	21,350	21,350	21,650	21,050	16,047
November 11, 2025	21,050	21,050	21,050	21,550	20,700	10,913
November 10, 2025	21,400	21,050	21,050	21,550	20,550	14,038
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

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