Ananti Inc. (KOSDAQ:025980)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20257,800.007,965.007,680.007,710.00--1.78%774,211
Oct 30, 20258,420.008,560.007,810.007,850.007,850.00-10.59%4,252,749
Oct 29, 202510,250.0010,250.008,660.008,780.008,780.00-15.25%7,659,139
Oct 28, 202510,190.0010,480.0010,020.0010,360.0010,360.000.29%2,516,373
Oct 27, 202510,130.0010,340.009,850.0010,330.0010,330.006.28%3,993,415
Oct 24, 20259,610.009,820.009,270.009,720.009,720.000.93%1,532,690
Oct 23, 20259,600.009,730.009,550.009,630.009,630.000.10%845,840
Oct 22, 20259,530.009,670.009,370.009,620.009,620.00-2.14%1,040,096
Oct 21, 20259,750.0010,140.009,680.009,830.009,830.000.20%3,584,646
Oct 20, 20259,790.009,840.009,500.009,810.009,810.006.63%2,662,061
Oct 17, 20259,580.009,580.009,160.009,200.009,200.00-3.66%968,103
Oct 16, 20259,280.009,750.009,240.009,550.009,550.004.14%1,780,471
Oct 15, 20259,160.009,220.009,090.009,170.009,170.000.55%544,215
Oct 14, 20259,200.009,370.009,050.009,120.009,120.00-0.11%1,357,262
Oct 13, 20259,000.009,280.008,980.009,130.009,130.00-1.30%688,572
Oct 10, 20259,410.009,420.009,080.009,250.009,250.00-5.71%1,268,338
Oct 2, 20259,350.009,850.009,330.009,810.009,810.004.03%2,321,497
Oct 1, 20259,560.009,580.009,320.009,430.009,430.003.85%1,592,103
Sep 30, 20259,200.009,220.008,990.009,080.009,080.00-2.37%732,844
Sep 29, 20259,220.009,420.009,200.009,300.009,300.002.20%628,418
Sep 26, 20259,180.009,320.009,030.009,100.009,100.00-1.09%902,725
Sep 25, 20259,280.009,420.009,100.009,200.009,200.00-0.76%1,158,316
Sep 24, 20259,460.009,470.009,210.009,270.009,270.00-5.89%1,738,850
Sep 23, 20259,530.009,870.009,250.009,850.009,850.008.36%4,127,106
Sep 22, 20259,060.009,140.008,940.009,090.009,090.004.00%1,428,194
Sep 19, 20258,690.008,820.008,660.008,740.008,740.000.58%597,718
Sep 18, 20258,700.008,720.008,610.008,690.008,690.00-473,795
Sep 17, 20258,560.008,740.008,510.008,690.008,690.001.88%620,446
Sep 16, 20258,520.008,620.008,500.008,530.008,530.000.12%442,307
Sep 15, 20258,560.008,600.008,430.008,520.008,520.00-2.07%829,904
Sep 12, 20258,650.008,720.008,510.008,700.008,700.000.23%680,221
Sep 11, 20258,930.008,990.008,660.008,680.008,680.00-1.81%1,042,944
Sep 10, 20258,710.008,860.008,670.008,840.008,840.001.96%520,107
Sep 9, 20258,670.008,740.008,640.008,670.008,670.00-0.12%483,070
Sep 8, 20258,680.008,780.008,600.008,680.008,680.00-0.80%793,103
Sep 5, 20258,900.008,930.008,700.008,750.008,750.00-2.02%759,249
Sep 4, 20258,890.008,950.008,770.008,930.008,930.001.13%857,355
Sep 3, 20258,880.009,040.008,770.008,830.008,830.00-0.90%1,157,783
Sep 2, 20258,950.009,040.008,800.008,910.008,910.00-0.45%696,339
Sep 1, 20259,000.009,130.008,920.008,950.008,950.00-3.56%1,125,342
Aug 29, 20259,660.009,680.009,240.009,280.009,280.00-4.33%1,521,099
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