Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 7,730.00
+360.00 (4.88%)
At close: Dec 29, 2025
Ananti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7,650.00 | 7,840.00 | 7,640.00 | 7,800.00 | 7,800.00 | 0.91% | 655,272 |
| Dec 29, 2025 | 7,370.00 | 7,800.00 | 7,310.00 | 7,730.00 | 7,730.00 | 4.88% | 1,240,380 |
| Dec 26, 2025 | 7,600.00 | 7,670.00 | 7,350.00 | 7,370.00 | 7,370.00 | -3.79% | 981,554 |
| Dec 24, 2025 | 7,670.00 | 7,690.00 | 7,560.00 | 7,660.00 | 7,660.00 | -0.13% | 576,440 |
| Dec 23, 2025 | 7,820.00 | 7,830.00 | 7,620.00 | 7,670.00 | 7,670.00 | -1.92% | 815,536 |
| Dec 22, 2025 | 7,580.00 | 7,980.00 | 7,580.00 | 7,820.00 | 7,820.00 | 3.85% | 2,009,732 |
| Dec 19, 2025 | 7,440.00 | 7,580.00 | 7,350.00 | 7,530.00 | 7,530.00 | 1.35% | 808,906 |
| Dec 18, 2025 | 7,520.00 | 7,600.00 | 7,310.00 | 7,430.00 | 7,430.00 | -1.46% | 1,174,477 |
| Dec 17, 2025 | 7,570.00 | 7,680.00 | 7,495.00 | 7,540.00 | 7,540.00 | -0.26% | 1,049,041 |
| Dec 16, 2025 | 7,640.00 | 7,660.00 | 7,540.00 | 7,560.00 | 7,560.00 | -1.56% | 627,004 |
| Dec 15, 2025 | 7,580.00 | 7,710.00 | 7,540.00 | 7,680.00 | 7,680.00 | - | 472,888 |
| Dec 12, 2025 | 7,650.00 | 7,700.00 | 7,590.00 | 7,680.00 | 7,680.00 | 0.39% | 559,922 |
| Dec 11, 2025 | 7,580.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.92% | 648,628 |
| Dec 10, 2025 | 7,630.00 | 7,670.00 | 7,550.00 | 7,580.00 | 7,580.00 | -0.92% | 669,780 |
| Dec 9, 2025 | 7,650.00 | 7,710.00 | 7,590.00 | 7,650.00 | 7,650.00 | -0.65% | 524,052 |
| Dec 8, 2025 | 7,780.00 | 7,880.00 | 7,620.00 | 7,700.00 | 7,700.00 | 0.13% | 891,640 |
| Dec 5, 2025 | 7,660.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | -0.26% | 743,985 |
| Dec 4, 2025 | 7,770.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,710.00 | -0.77% | 709,360 |
| Dec 3, 2025 | 7,700.00 | 7,900.00 | 7,600.00 | 7,770.00 | 7,770.00 | 1.17% | 1,146,176 |
| Dec 2, 2025 | 7,560.00 | 7,690.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.45% | 709,834 |
| Dec 1, 2025 | 7,750.00 | 7,760.00 | 7,540.00 | 7,570.00 | 7,570.00 | -1.69% | 878,499 |
| Nov 28, 2025 | 7,470.00 | 7,760.00 | 7,420.00 | 7,700.00 | 7,700.00 | 3.22% | 1,583,799 |
| Nov 27, 2025 | 7,350.00 | 7,550.00 | 7,320.00 | 7,460.00 | 7,460.00 | 1.50% | 1,264,381 |
| Nov 26, 2025 | 7,260.00 | 7,370.00 | 7,180.00 | 7,350.00 | 7,350.00 | 2.37% | 1,000,685 |
| Nov 25, 2025 | 7,040.00 | 7,270.00 | 7,010.00 | 7,180.00 | 7,180.00 | 2.57% | 1,392,792 |
| Nov 24, 2025 | 7,050.00 | 7,090.00 | 6,850.00 | 7,000.00 | 7,000.00 | 0.29% | 732,835 |
| Nov 21, 2025 | 6,960.00 | 7,050.00 | 6,830.00 | 6,980.00 | 6,980.00 | -0.85% | 836,146 |
| Nov 20, 2025 | 6,700.00 | 7,090.00 | 6,700.00 | 7,040.00 | 7,040.00 | 4.61% | 1,127,047 |
| Nov 19, 2025 | 6,600.00 | 6,810.00 | 6,550.00 | 6,730.00 | 6,730.00 | 1.97% | 1,006,544 |
| Nov 18, 2025 | 6,780.00 | 6,940.00 | 6,560.00 | 6,600.00 | 6,600.00 | -2.94% | 1,485,158 |
| Nov 17, 2025 | 6,820.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.58% | 1,128,644 |
| Nov 14, 2025 | 6,980.00 | 7,010.00 | 6,810.00 | 6,840.00 | 6,840.00 | -2.29% | 1,053,391 |
| Nov 13, 2025 | 6,920.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.16% | 833,864 |
| Nov 12, 2025 | 6,850.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1.17% | 1,125,893 |
| Nov 11, 2025 | 6,940.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.44% | 1,975,136 |
| Nov 10, 2025 | 6,720.00 | 7,120.00 | 6,720.00 | 6,940.00 | 6,940.00 | -0.86% | 1,440,324 |
| Nov 7, 2025 | 7,100.00 | 7,240.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.82% | 1,725,358 |
| Nov 6, 2025 | 7,360.00 | 7,560.00 | 7,120.00 | 7,130.00 | 7,130.00 | -4.81% | 2,333,105 |
| Nov 5, 2025 | 7,690.00 | 7,870.00 | 7,310.00 | 7,490.00 | 7,490.00 | 2.60% | 7,521,003 |
| Nov 4, 2025 | 7,380.00 | 7,440.00 | 7,290.00 | 7,300.00 | 7,300.00 | -0.82% | 844,300 |
| Nov 3, 2025 | 7,610.00 | 7,690.00 | 7,300.00 | 7,360.00 | 7,360.00 | -4.54% | 1,973,808 |
| Oct 31, 2025 | 7,800.00 | 7,965.00 | 7,670.00 | 7,710.00 | 7,710.00 | -1.78% | 1,321,851 |
| Oct 30, 2025 | 8,420.00 | 8,560.00 | 7,810.00 | 7,850.00 | 7,850.00 | -10.59% | 4,143,984 |
| Oct 29, 2025 | 10,250.00 | 10,250.00 | 8,660.00 | 8,780.00 | 8,780.00 | -15.25% | 7,659,139 |
| Oct 28, 2025 | 10,190.00 | 10,480.00 | 10,020.00 | 10,360.00 | 10,360.00 | 0.29% | 2,516,373 |
| Oct 27, 2025 | 10,130.00 | 10,340.00 | 9,850.00 | 10,330.00 | 10,330.00 | 6.28% | 3,640,422 |
| Oct 24, 2025 | 9,610.00 | 9,820.00 | 9,270.00 | 9,720.00 | 9,720.00 | 0.93% | 1,532,690 |
| Oct 23, 2025 | 9,600.00 | 9,730.00 | 9,550.00 | 9,630.00 | 9,630.00 | 0.10% | 845,840 |
| Oct 22, 2025 | 9,530.00 | 9,670.00 | 9,370.00 | 9,620.00 | 9,620.00 | -2.14% | 1,040,096 |
| Oct 21, 2025 | 9,750.00 | 10,140.00 | 9,680.00 | 9,830.00 | 9,830.00 | 0.20% | 3,564,472 |