Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 7,720.00
-130.00 (-1.66%)
Oct 31, 2025, 1:40 PM KST
Ananti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,800.00 | 7,965.00 | 7,680.00 | 7,710.00 | - | -1.78% | 774,211 |
| Oct 30, 2025 | 8,420.00 | 8,560.00 | 7,810.00 | 7,850.00 | 7,850.00 | -10.59% | 4,252,749 |
| 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% | 3,993,415 |
| 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% | 3,584,646 |
| Oct 20, 2025 | 9,790.00 | 9,840.00 | 9,500.00 | 9,810.00 | 9,810.00 | 6.63% | 2,662,061 |
| Oct 17, 2025 | 9,580.00 | 9,580.00 | 9,160.00 | 9,200.00 | 9,200.00 | -3.66% | 968,103 |
| Oct 16, 2025 | 9,280.00 | 9,750.00 | 9,240.00 | 9,550.00 | 9,550.00 | 4.14% | 1,780,471 |
| Oct 15, 2025 | 9,160.00 | 9,220.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.55% | 544,215 |
| Oct 14, 2025 | 9,200.00 | 9,370.00 | 9,050.00 | 9,120.00 | 9,120.00 | -0.11% | 1,357,262 |
| Oct 13, 2025 | 9,000.00 | 9,280.00 | 8,980.00 | 9,130.00 | 9,130.00 | -1.30% | 688,572 |
| Oct 10, 2025 | 9,410.00 | 9,420.00 | 9,080.00 | 9,250.00 | 9,250.00 | -5.71% | 1,268,338 |
| Oct 2, 2025 | 9,350.00 | 9,850.00 | 9,330.00 | 9,810.00 | 9,810.00 | 4.03% | 2,321,497 |
| Oct 1, 2025 | 9,560.00 | 9,580.00 | 9,320.00 | 9,430.00 | 9,430.00 | 3.85% | 1,592,103 |
| Sep 30, 2025 | 9,200.00 | 9,220.00 | 8,990.00 | 9,080.00 | 9,080.00 | -2.37% | 732,844 |
| Sep 29, 2025 | 9,220.00 | 9,420.00 | 9,200.00 | 9,300.00 | 9,300.00 | 2.20% | 628,418 |
| Sep 26, 2025 | 9,180.00 | 9,320.00 | 9,030.00 | 9,100.00 | 9,100.00 | -1.09% | 902,725 |
| Sep 25, 2025 | 9,280.00 | 9,420.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.76% | 1,158,316 |
| Sep 24, 2025 | 9,460.00 | 9,470.00 | 9,210.00 | 9,270.00 | 9,270.00 | -5.89% | 1,738,850 |
| Sep 23, 2025 | 9,530.00 | 9,870.00 | 9,250.00 | 9,850.00 | 9,850.00 | 8.36% | 4,127,106 |
| Sep 22, 2025 | 9,060.00 | 9,140.00 | 8,940.00 | 9,090.00 | 9,090.00 | 4.00% | 1,428,194 |
| Sep 19, 2025 | 8,690.00 | 8,820.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.58% | 597,718 |
| Sep 18, 2025 | 8,700.00 | 8,720.00 | 8,610.00 | 8,690.00 | 8,690.00 | - | 473,795 |
| Sep 17, 2025 | 8,560.00 | 8,740.00 | 8,510.00 | 8,690.00 | 8,690.00 | 1.88% | 620,446 |
| Sep 16, 2025 | 8,520.00 | 8,620.00 | 8,500.00 | 8,530.00 | 8,530.00 | 0.12% | 442,307 |
| Sep 15, 2025 | 8,560.00 | 8,600.00 | 8,430.00 | 8,520.00 | 8,520.00 | -2.07% | 829,904 |
| Sep 12, 2025 | 8,650.00 | 8,720.00 | 8,510.00 | 8,700.00 | 8,700.00 | 0.23% | 680,221 |
| Sep 11, 2025 | 8,930.00 | 8,990.00 | 8,660.00 | 8,680.00 | 8,680.00 | -1.81% | 1,042,944 |
| Sep 10, 2025 | 8,710.00 | 8,860.00 | 8,670.00 | 8,840.00 | 8,840.00 | 1.96% | 520,107 |
| Sep 9, 2025 | 8,670.00 | 8,740.00 | 8,640.00 | 8,670.00 | 8,670.00 | -0.12% | 483,070 |
| Sep 8, 2025 | 8,680.00 | 8,780.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.80% | 793,103 |
| Sep 5, 2025 | 8,900.00 | 8,930.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.02% | 759,249 |
| Sep 4, 2025 | 8,890.00 | 8,950.00 | 8,770.00 | 8,930.00 | 8,930.00 | 1.13% | 857,355 |
| Sep 3, 2025 | 8,880.00 | 9,040.00 | 8,770.00 | 8,830.00 | 8,830.00 | -0.90% | 1,157,783 |
| Sep 2, 2025 | 8,950.00 | 9,040.00 | 8,800.00 | 8,910.00 | 8,910.00 | -0.45% | 696,339 |
| Sep 1, 2025 | 9,000.00 | 9,130.00 | 8,920.00 | 8,950.00 | 8,950.00 | -3.56% | 1,125,342 |
| Aug 29, 2025 | 9,660.00 | 9,680.00 | 9,240.00 | 9,280.00 | 9,280.00 | -4.33% | 1,521,099 |
| Aug 28, 2025 | 9,710.00 | 9,860.00 | 9,570.00 | 9,700.00 | 9,700.00 | -0.82% | 1,124,032 |
| Aug 27, 2025 | 9,940.00 | 10,060.00 | 9,630.00 | 9,780.00 | 9,780.00 | 0.82% | 1,640,293 |
| Aug 26, 2025 | 10,870.00 | 10,880.00 | 9,630.00 | 9,700.00 | 9,700.00 | -4.15% | 6,314,392 |
| Aug 25, 2025 | 9,940.00 | 10,250.00 | 9,820.00 | 10,120.00 | 10,120.00 | 2.95% | 1,578,537 |
| Aug 22, 2025 | 9,540.00 | 9,920.00 | 9,540.00 | 9,830.00 | 9,830.00 | 1.76% | 1,261,680 |
| Aug 21, 2025 | 10,020.00 | 10,170.00 | 9,580.00 | 9,660.00 | 9,660.00 | -4.07% | 2,206,379 |
| Aug 20, 2025 | 9,930.00 | 10,130.00 | 9,840.00 | 10,070.00 | 10,070.00 | -0.98% | 1,160,557 |
| Aug 19, 2025 | 10,370.00 | 10,460.00 | 10,160.00 | 10,170.00 | 10,170.00 | -3.05% | 1,245,881 |
| Aug 18, 2025 | 10,310.00 | 10,680.00 | 10,020.00 | 10,490.00 | 10,490.00 | 0.38% | 2,063,078 |