Anterogen Co., Ltd. 065660
KRX · South Korea · Health Technology
KRW 15,040.00-30.00 (-0.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,040.00 | -0.20% | KRW 15,190.00 | KRW 15,380.00 | KRW 14,850.00 | 10.01K |
| 2026-10-01 | KRW 15,070.00 | +2.66% | KRW 14,690.00 | KRW 15,090.00 | KRW 14,570.00 | 12.39K |
| 2026-09-30 | KRW 14,680.00 | +1.10% | KRW 14,520.00 | KRW 14,800.00 | KRW 14,040.00 | 15.69K |
| 2026-09-29 | KRW 14,520.00 | -1.22% | KRW 14,690.00 | KRW 14,710.00 | KRW 14,110.00 | 9.56K |
| 2026-09-28 | KRW 14,700.00 | 0.00% | KRW 14,620.00 | KRW 15,040.00 | KRW 14,590.00 | 12.21K |
| 2026-09-23 | KRW 14,700.00 | +0.96% | KRW 14,960.00 | KRW 14,960.00 | KRW 14,240.00 | 16.42K |
| 2026-09-22 | KRW 14,560.00 | -0.07% | KRW 14,740.00 | KRW 14,740.00 | KRW 14,200.00 | 19.51K |
| 2026-09-21 | KRW 14,570.00 | -3.76% | KRW 15,230.00 | KRW 15,230.00 | KRW 14,410.00 | 25.08K |
| 2026-09-18 | KRW 15,140.00 | -0.13% | KRW 15,160.00 | KRW 15,220.00 | KRW 14,820.00 | 23.21K |
| 2026-09-17 | KRW 15,160.00 | -0.39% | KRW 15,210.00 | KRW 15,550.00 | KRW 14,930.00 | 24.18K |
| 2026-09-16 | KRW 15,220.00 | -0.07% | KRW 15,220.00 | KRW 15,360.00 | KRW 14,800.00 | 14.54K |
| 2026-09-15 | KRW 15,230.00 | +1.94% | KRW 14,800.00 | KRW 15,410.00 | KRW 14,150.00 | 17.95K |
| 2026-09-14 | KRW 14,940.00 | -2.42% | KRW 15,370.00 | KRW 15,370.00 | KRW 14,860.00 | 20.24K |
| 2026-09-11 | KRW 15,310.00 | +0.07% | KRW 15,030.00 | KRW 15,440.00 | KRW 15,030.00 | 18.01K |
| 2026-09-10 | KRW 15,300.00 | +1.59% | KRW 15,230.00 | KRW 16,190.00 | KRW 14,900.00 | 29.57K |
| 2026-09-09 | KRW 15,060.00 | +0.27% | KRW 15,070.00 | KRW 15,240.00 | KRW 15,000.00 | 9.64K |
| 2026-09-08 | KRW 15,020.00 | -2.09% | KRW 15,350.00 | KRW 15,420.00 | KRW 15,000.00 | 9.89K |
| 2026-09-07 | KRW 15,340.00 | +1.46% | KRW 15,120.00 | KRW 15,730.00 | KRW 15,020.00 | 13.30K |
| 2026-09-04 | KRW 15,120.00 | +1.89% | KRW 15,000.00 | KRW 15,160.00 | KRW 14,810.00 | 12.15K |
| 2026-09-03 | KRW 14,840.00 | -0.34% | KRW 15,000.00 | KRW 15,190.00 | KRW 14,700.00 | 19.92K |
| 2026-09-02 | KRW 14,890.00 | -3.37% | KRW 15,360.00 | KRW 15,360.00 | KRW 14,710.00 | 26.18K |
| 2026-09-01 | KRW 15,410.00 | +1.85% | KRW 15,130.00 | KRW 15,440.00 | KRW 14,970.00 | 15.14K |
| 2026-08-31 | KRW 15,130.00 | +1.89% | KRW 15,020.00 | KRW 15,220.00 | KRW 14,470.00 | 17.96K |
| 2026-08-28 | KRW 14,850.00 | -0.60% | KRW 15,380.00 | KRW 15,380.00 | KRW 14,810.00 | 14.98K |
| 2026-08-27 | KRW 14,940.00 | -0.07% | KRW 15,100.00 | KRW 15,130.00 | KRW 14,780.00 | 13.98K |
| 2026-08-26 | KRW 14,950.00 | -1.97% | KRW 15,200.00 | KRW 15,450.00 | KRW 14,950.00 | 16.61K |
| 2026-08-25 | KRW 15,250.00 | +1.73% | KRW 14,750.00 | KRW 15,300.00 | KRW 14,450.00 | 28.33K |
| 2026-08-24 | KRW 14,990.00 | -0.99% | KRW 15,690.00 | KRW 15,860.00 | KRW 14,900.00 | 22.87K |
| 2026-08-21 | KRW 15,140.00 | -3.38% | KRW 15,680.00 | KRW 15,680.00 | KRW 14,230.00 | 44.42K |
| 2026-08-20 | KRW 15,670.00 | +2.55% | KRW 15,830.00 | KRW 15,850.00 | KRW 15,310.00 | 25.13K |
| 2026-08-19 | KRW 15,280.00 | -0.91% | KRW 15,060.00 | KRW 15,410.00 | KRW 14,850.00 | 22.75K |
| 2026-08-18 | KRW 15,420.00 | -3.50% | KRW 16,140.00 | KRW 16,140.00 | KRW 15,310.00 | 24.68K |
| 2026-08-14 | KRW 15,980.00 | +2.96% | KRW 15,680.00 | KRW 15,990.00 | KRW 15,510.00 | 32.46K |
| 2026-08-13 | KRW 15,520.00 | -7.45% | KRW 16,980.00 | KRW 16,980.00 | KRW 15,200.00 | 94.29K |
| 2026-08-12 | KRW 16,770.00 | -0.77% | KRW 16,980.00 | KRW 16,990.00 | KRW 16,430.00 | 24.41K |
| 2026-08-11 | KRW 16,900.00 | +2.99% | KRW 16,430.00 | KRW 17,370.00 | KRW 16,430.00 | 58.08K |
| 2026-08-10 | KRW 16,410.00 | -3.07% | KRW 17,050.00 | KRW 17,490.00 | KRW 16,360.00 | 51.37K |
| 2026-08-07 | KRW 16,930.00 | -0.41% | KRW 17,200.00 | KRW 17,350.00 | KRW 16,240.00 | 36.61K |
| 2026-08-06 | KRW 17,000.00 | -3.95% | KRW 17,900.00 | KRW 17,900.00 | KRW 16,910.00 | 39.77K |
| 2026-08-05 | KRW 17,700.00 | +2.85% | KRW 18,100.00 | KRW 18,230.00 | KRW 17,410.00 | 36.68K |
| 2026-08-04 | KRW 17,210.00 | +4.62% | KRW 16,480.00 | KRW 17,380.00 | KRW 16,410.00 | 47.48K |
| 2026-08-03 | KRW 16,450.00 | +0.12% | KRW 15,770.00 | KRW 17,170.00 | KRW 15,450.00 | 78.06K |
| 2026-07-31 | KRW 16,430.00 | +10.05% | KRW 15,930.00 | KRW 16,440.00 | KRW 14,980.00 | 44.45K |
| 2026-07-30 | KRW 14,930.00 | -0.13% | KRW 14,950.00 | KRW 15,900.00 | KRW 14,610.00 | 51.02K |
| 2026-07-29 | KRW 14,950.00 | -5.32% | KRW 15,510.00 | KRW 15,620.00 | KRW 14,040.00 | 70.58K |
| 2026-07-28 | KRW 15,790.00 | -2.77% | KRW 16,440.00 | KRW 16,440.00 | KRW 15,130.00 | 35.46K |
| 2026-07-27 | KRW 16,240.00 | +1.18% | KRW 16,790.00 | KRW 16,790.00 | KRW 15,230.00 | 30.28K |
| 2026-07-24 | KRW 16,050.00 | -7.17% | KRW 17,000.00 | KRW 17,500.00 | KRW 16,000.00 | 33.13K |
| 2026-07-23 | KRW 17,290.00 | +5.36% | KRW 16,510.00 | KRW 17,290.00 | KRW 16,210.00 | 28.08K |
| 2026-07-22 | KRW 16,410.00 | -2.73% | KRW 16,390.00 | KRW 17,600.00 | KRW 16,250.00 | 42.43K |
| 2026-07-21 | KRW 16,870.00 | +0.36% | KRW 16,980.00 | KRW 17,700.00 | KRW 15,890.00 | 64.59K |
| 2026-07-20 | KRW 16,810.00 | -8.19% | KRW 18,480.00 | KRW 18,690.00 | KRW 16,810.00 | 29.79K |
| 2026-07-16 | KRW 18,310.00 | -4.59% | KRW 18,950.00 | KRW 19,520.00 | KRW 18,280.00 | 22.33K |
| 2026-07-15 | KRW 19,190.00 | +6.32% | KRW 17,970.00 | KRW 20,050.00 | KRW 17,500.00 | 37.35K |
| 2026-07-14 | KRW 18,050.00 | -1.85% | KRW 18,150.00 | KRW 18,470.00 | KRW 17,230.00 | 50.81K |
| 2026-07-13 | KRW 18,390.00 | -5.84% | KRW 19,100.00 | KRW 20,300.00 | KRW 18,300.00 | 68.81K |
| 2026-07-10 | KRW 19,530.00 | +29.94% | KRW 14,880.00 | KRW 19,530.00 | KRW 14,870.00 | 122.23K |
| 2026-07-09 | KRW 15,030.00 | -2.08% | KRW 15,000.00 | KRW 15,800.00 | KRW 13,500.00 | 97.71K |
| 2026-07-08 | KRW 15,350.00 | -29.91% | KRW 22,700.00 | KRW 22,700.00 | KRW 15,350.00 | 402.74K |
| 2026-07-07 | KRW 21,900.00 | +0.46% | KRW 22,000.00 | KRW 22,600.00 | KRW 21,150.00 | 15.63K |
| 2026-07-06 | KRW 21,800.00 | +2.83% | KRW 21,300.00 | KRW 22,900.00 | KRW 20,800.00 | 9.03K |
| 2026-07-03 | KRW 21,200.00 | -2.30% | KRW 22,000.00 | KRW 22,000.00 | KRW 20,050.00 | 13.19K |
| 2026-07-02 | KRW 21,700.00 | +7.69% | KRW 20,450.00 | KRW 21,700.00 | KRW 19,870.00 | 12.86K |
| 2026-07-01 | KRW 20,150.00 | -4.28% | KRW 21,400.00 | KRW 21,400.00 | KRW 20,000.00 | 16.03K |
| 2026-06-30 | KRW 21,050.00 | +1.69% | KRW 20,750.00 | KRW 21,150.00 | KRW 20,150.00 | 8.37K |
| 2026-06-29 | KRW 20,700.00 | +9.58% | KRW 18,000.00 | KRW 20,700.00 | KRW 17,900.00 | 22.14K |
| 2026-06-26 | KRW 18,890.00 | -5.79% | KRW 20,150.00 | KRW 20,150.00 | KRW 18,550.00 | 30.55K |
| 2026-06-25 | KRW 20,050.00 | -2.91% | KRW 21,000.00 | KRW 21,350.00 | KRW 19,630.00 | 32.87K |
| 2026-06-24 | KRW 20,650.00 | -9.03% | KRW 22,350.00 | KRW 22,800.00 | KRW 20,350.00 | 85.74K |
| 2026-06-23 | KRW 22,700.00 | -6.97% | KRW 23,500.00 | KRW 24,400.00 | KRW 22,400.00 | 25.25K |
| 2026-06-22 | KRW 24,400.00 | -2.40% | KRW 24,800.00 | KRW 25,100.00 | KRW 23,650.00 | 18.05K |
| 2026-06-19 | KRW 25,000.00 | -1.38% | KRW 26,500.00 | KRW 26,500.00 | KRW 23,200.00 | 23.34K |
| 2026-06-18 | KRW 25,350.00 | -5.76% | KRW 25,800.00 | KRW 26,450.00 | KRW 24,950.00 | 14.44K |
| 2026-06-17 | KRW 26,900.00 | +4.87% | KRW 26,350.00 | KRW 26,950.00 | KRW 25,100.00 | 10.62K |
| 2026-06-16 | KRW 25,650.00 | -1.54% | KRW 27,450.00 | KRW 27,450.00 | KRW 24,800.00 | 14.45K |
| 2026-06-15 | KRW 26,050.00 | +1.36% | KRW 26,450.00 | KRW 27,100.00 | KRW 25,550.00 | 13.04K |
| 2026-06-12 | KRW 25,700.00 | +4.26% | KRW 25,700.00 | KRW 26,400.00 | KRW 24,500.00 | 21.84K |
| 2026-06-11 | KRW 24,650.00 | +0.82% | KRW 23,800.00 | KRW 25,000.00 | KRW 23,500.00 | 40.49K |
| 2026-06-10 | KRW 24,450.00 | -3.17% | KRW 24,700.00 | KRW 25,000.00 | KRW 23,900.00 | 17.72K |
| 2026-06-09 | KRW 25,250.00 | -0.59% | KRW 25,450.00 | KRW 26,400.00 | KRW 24,600.00 | 15.61K |
| 2026-06-08 | KRW 25,400.00 | -3.79% | KRW 25,950.00 | KRW 27,650.00 | KRW 24,300.00 | 21.92K |
| 2026-06-05 | KRW 26,400.00 | -2.94% | KRW 27,800.00 | KRW 27,800.00 | KRW 25,400.00 | 16.13K |
| 2026-06-04 | KRW 27,200.00 | +6.04% | KRW 25,550.00 | KRW 32,800.00 | KRW 25,300.00 | 42.68K |
| 2026-06-02 | KRW 25,650.00 | -3.93% | KRW 25,350.00 | KRW 26,150.00 | KRW 25,000.00 | 30.18K |
| 2026-06-01 | KRW 26,700.00 | -1.84% | KRW 26,600.00 | KRW 28,150.00 | KRW 25,400.00 | 59.94K |
| 2026-05-29 | KRW 27,200.00 | -6.37% | KRW 28,850.00 | KRW 28,900.00 | KRW 26,750.00 | 37.82K |
| 2026-05-28 | KRW 29,050.00 | -1.53% | KRW 29,600.00 | KRW 29,950.00 | KRW 28,000.00 | 21.34K |
| 2026-05-27 | KRW 29,500.00 | -2.96% | KRW 29,400.00 | KRW 30,950.00 | KRW 29,050.00 | 20.06K |
| 2026-05-26 | KRW 30,400.00 | -0.49% | KRW 31,650.00 | KRW 31,650.00 | KRW 30,000.00 | 18.66K |
| 2026-05-22 | KRW 30,550.00 | +4.27% | KRW 29,750.00 | KRW 32,000.00 | KRW 29,750.00 | 20.12K |