Ananti Inc. (KOSDAQ:025980)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,560.00
-140.00 (-1.44%)
Aug 29, 2025, 9:40 AM KST

Ananti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20259,710.009,860.009,570.009,700.009,700.00-0.82%1,124,032
Aug 27, 20259,940.0010,060.009,630.009,780.009,780.000.82%1,640,293
Aug 26, 202510,870.0010,880.009,630.009,700.009,700.00-4.15%6,314,392
Aug 25, 20259,940.0010,250.009,820.0010,120.0010,120.002.95%1,578,537
Aug 22, 20259,540.009,920.009,540.009,830.009,830.001.76%1,261,680
Aug 21, 202510,020.0010,170.009,580.009,660.009,660.00-4.07%2,206,379
Aug 20, 20259,930.0010,130.009,840.0010,070.0010,070.00-0.98%1,160,557
Aug 19, 202510,370.0010,460.0010,160.0010,170.0010,170.00-3.05%1,245,881
Aug 18, 202510,310.0010,680.0010,020.0010,490.0010,490.000.38%2,063,078
Aug 14, 202510,380.0010,540.0010,270.0010,450.0010,450.00-1.23%2,038,083
Aug 13, 202510,630.0010,770.0010,430.0010,580.0010,580.00-1.40%2,438,095
Aug 12, 202510,130.0010,950.0010,110.0010,730.0010,730.005.09%9,379,582
Aug 11, 202510,350.0010,360.0010,090.0010,210.0010,210.001.79%1,808,033
Aug 8, 202510,300.0010,840.009,950.0010,030.0010,030.000.40%10,324,450
Aug 7, 20259,960.0010,140.009,960.009,990.009,990.000.40%1,126,334
Aug 6, 202510,170.0010,190.009,725.009,950.009,950.00-3.49%1,990,179
Aug 5, 202510,290.0010,330.0010,060.0010,310.0010,310.000.78%1,688,122
Aug 4, 202510,170.0010,330.009,900.0010,230.0010,230.00-1.82%2,935,966
Aug 1, 20259,760.0010,640.009,730.0010,420.0010,420.004.72%7,938,398
Jul 31, 20259,380.0010,290.009,230.009,950.009,950.0011.17%14,065,529
Jul 30, 20259,030.009,170.008,890.008,950.008,950.000.56%797,775
Jul 29, 20259,070.009,120.008,880.008,900.008,900.002.30%1,216,539
Jul 28, 20258,770.008,980.008,650.008,700.008,700.00-3.44%939,250
Jul 25, 20258,800.009,220.008,800.009,010.009,010.002.15%958,429
Jul 24, 20259,110.009,150.008,760.008,820.008,820.00-3.18%995,198
Jul 23, 20259,100.009,190.008,990.009,110.009,110.00-0.98%606,153
Jul 22, 20259,630.009,780.009,050.009,200.009,200.000.66%2,306,487
Jul 21, 20259,000.009,240.008,900.009,140.009,140.00-1.93%1,181,305
Jul 18, 20259,300.009,330.009,150.009,320.009,320.000.54%482,686
Jul 17, 20259,280.009,360.009,130.009,270.009,270.00-0.54%799,883
Jul 16, 20259,450.009,530.009,310.009,320.009,320.00-2.31%647,336
Jul 15, 20259,670.009,710.009,400.009,540.009,540.00-1.65%981,433
Jul 14, 20259,900.0010,060.009,630.009,700.009,700.00-1.02%931,316
Jul 11, 202510,040.0010,050.009,720.009,800.009,800.001.03%1,919,319
Jul 10, 20259,480.009,800.009,400.009,700.009,700.002.65%1,258,381
Jul 9, 20259,500.009,570.009,320.009,450.009,450.00-1.56%866,685
Jul 8, 20259,420.009,660.009,420.009,600.009,600.003.11%1,399,589
Jul 7, 20259,080.009,350.009,080.009,310.009,310.000.65%935,209
Jul 4, 20259,500.009,640.009,170.009,250.009,250.00-4.74%2,434,991
Jul 3, 202510,540.0010,640.009,490.009,710.009,710.00-8.05%5,128,688
Jul 2, 202510,550.0010,640.0010,380.0010,560.0010,560.00-2.04%1,350,617
Jul 1, 202510,470.0011,230.0010,400.0010,780.0010,780.003.85%4,336,361
Jun 30, 202510,960.0011,190.0010,350.0010,380.0010,380.00-0.19%2,497,101
Jun 27, 202510,480.0010,660.0010,280.0010,400.0010,400.00-0.48%1,613,108
Jun 26, 202511,050.0011,140.0010,270.0010,450.0010,450.00-7.77%3,412,433
Jun 25, 202511,310.0011,740.0011,210.0011,330.0011,330.00-4,732,938
Jun 24, 202510,910.0011,850.0010,730.0011,330.0011,330.008.11%10,817,088
Jun 23, 202510,560.0010,660.0010,010.0010,480.0010,480.00-3.50%3,372,201
Jun 20, 202510,620.0011,160.0010,540.0010,860.0010,860.001.31%4,932,553
Jun 19, 202510,290.0010,880.0010,210.0010,720.0010,720.002.68%4,314,630