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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	23,200	22,750	22,750	23,200	22,500	13,963
July 02, 2025	22,650	22,800	22,800	23,450	22,350	27,566
July 01, 2025	22,150	22,850	22,850	23,500	21,600	47,829
June 30, 2025	21,350	21,900	21,900	22,750	20,750	47,827
June 27, 2025	21,300	21,350	21,350	21,900	20,650	40,484
June 26, 2025	21,300	21,550	21,550	21,800	20,700	14,613
June 25, 2025	21,500	21,150	21,150	21,600	21,000	9,326
June 24, 2025	21,250	21,350	21,350	21,900	20,500	30,343
June 23, 2025	20,150	21,250	21,250	22,150	20,000	35,111
June 20, 2025	20,400	20,350	20,350	20,750	19,990	12,323
June 19, 2025	20,300	20,400	20,400	20,500	19,380	17,717
June 18, 2025	20,350	19,850	19,850	20,600	19,820	36,089
June 17, 2025	20,350	20,500	20,500	21,450	20,250	9,119
June 16, 2025	20,000	20,450	20,450	20,800	20,000	8,192
June 13, 2025	21,050	20,500	20,500	21,250	20,250	25,893
June 12, 2025	21,850	21,000	21,000	21,950	20,500	40,794
June 11, 2025	21,700	21,850	21,850	21,950	21,100	11,493
June 10, 2025	21,150	21,700	21,700	22,000	21,100	8,507
June 09, 2025	22,700	21,150	21,150	22,850	21,050	30,902
June 05, 2025	22,950	22,500	22,500	23,000	22,450	9,025
June 04, 2025	22,600	22,600	22,600	23,300	22,200	21,027
June 02, 2025	23,450	22,600	22,600	23,450	22,050	11,966
May 30, 2025	22,600	22,800	22,800	22,950	22,300	9,866
May 29, 2025	22,500	22,800	22,800	23,500	22,100	16,117
May 28, 2025	22,300	22,150	22,150	22,650	21,800	13,173
May 27, 2025	21,300	22,300	22,300	23,050	21,300	13,677
May 26, 2025	22,100	21,550	21,550	22,100	21,000	10,163
May 23, 2025	21,400	21,500	21,500	21,650	20,900	14,163

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