Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 3,685.00
-30.00 (-0.81%)
Jul 21, 2026, 2:40 PM KST
Ananti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,770.00 | 3,800.00 | 3,640.00 | 3,715.00 | 3,715.00 | -2.49% | 542,335 |
| Jul 16, 2026 | 3,750.00 | 3,990.00 | 3,700.00 | 3,810.00 | 3,810.00 | 0.53% | 612,960 |
| Jul 15, 2026 | 3,820.00 | 3,990.00 | 3,740.00 | 3,790.00 | 3,790.00 | 0.26% | 544,187 |
| Jul 14, 2026 | 3,885.00 | 3,935.00 | 3,725.00 | 3,780.00 | 3,780.00 | -3.08% | 529,292 |
| Jul 13, 2026 | 3,970.00 | 4,155.00 | 3,865.00 | 3,900.00 | 3,900.00 | -1.76% | 582,185 |
| Jul 10, 2026 | 3,770.00 | 4,045.00 | 3,770.00 | 3,970.00 | 3,970.00 | 6.29% | 637,912 |
| Jul 9, 2026 | 3,800.00 | 3,920.00 | 3,695.00 | 3,735.00 | 3,735.00 | -2.61% | 703,725 |
| Jul 8, 2026 | 3,920.00 | 4,000.00 | 3,805.00 | 3,835.00 | 3,835.00 | -4.01% | 706,161 |
| Jul 7, 2026 | 3,900.00 | 4,285.00 | 3,890.00 | 3,995.00 | 3,995.00 | 0.63% | 637,972 |
| Jul 6, 2026 | 3,975.00 | 4,050.00 | 3,880.00 | 3,970.00 | 3,970.00 | -0.13% | 398,029 |
| Jul 3, 2026 | 3,990.00 | 4,045.00 | 3,835.00 | 3,975.00 | 3,975.00 | -0.38% | 765,914 |
| Jul 2, 2026 | 3,980.00 | 4,170.00 | 3,900.00 | 3,990.00 | 3,990.00 | -1.36% | 795,070 |
| Jul 1, 2026 | 4,040.00 | 4,170.00 | 3,955.00 | 4,045.00 | 4,045.00 | -0.37% | 481,533 |
| Jun 30, 2026 | 4,185.00 | 4,270.00 | 4,005.00 | 4,060.00 | 4,060.00 | -3.91% | 453,063 |
| Jun 29, 2026 | 3,920.00 | 4,250.00 | 3,920.00 | 4,225.00 | 4,225.00 | 7.78% | 589,357 |
| Jun 26, 2026 | 4,070.00 | 4,085.00 | 3,900.00 | 3,920.00 | 3,920.00 | -4.39% | 914,125 |
| Jun 25, 2026 | 4,205.00 | 4,340.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 692,134 |
| Jun 24, 2026 | 4,275.00 | 4,400.00 | 4,125.00 | 4,200.00 | 4,200.00 | -1.75% | 825,018 |
| Jun 23, 2026 | 4,630.00 | 4,740.00 | 4,260.00 | 4,275.00 | 4,275.00 | -8.46% | 1,031,106 |
| Jun 22, 2026 | 4,895.00 | 4,895.00 | 4,600.00 | 4,670.00 | 4,670.00 | -5.27% | 1,003,390 |
| Jun 19, 2026 | 5,130.00 | 5,180.00 | 4,750.00 | 4,930.00 | 4,930.00 | -5.01% | 1,394,565 |
| Jun 18, 2026 | 5,250.00 | 5,390.00 | 5,000.00 | 5,190.00 | 5,190.00 | - | 938,383 |
| Jun 17, 2026 | 5,180.00 | 5,540.00 | 5,080.00 | 5,190.00 | 5,190.00 | 1.17% | 1,567,892 |
| Jun 16, 2026 | 5,000.00 | 5,250.00 | 4,885.00 | 5,130.00 | 5,130.00 | 1.18% | 1,216,967 |
| Jun 15, 2026 | 5,000.00 | 5,220.00 | 4,930.00 | 5,070.00 | 5,070.00 | 9.74% | 2,403,644 |
| Jun 12, 2026 | 4,590.00 | 4,780.00 | 4,565.00 | 4,620.00 | 4,620.00 | 1.20% | 663,101 |
| Jun 11, 2026 | 4,295.00 | 4,565.00 | 4,230.00 | 4,565.00 | 4,565.00 | 4.70% | 960,394 |
| Jun 10, 2026 | 4,385.00 | 4,515.00 | 4,275.00 | 4,360.00 | 4,360.00 | -2.35% | 948,935 |
| Jun 9, 2026 | 4,445.00 | 4,645.00 | 4,445.00 | 4,465.00 | 4,465.00 | 0.45% | 977,711 |
| Jun 8, 2026 | 4,550.00 | 4,605.00 | 4,390.00 | 4,445.00 | 4,445.00 | -7.30% | 1,020,003 |
| Jun 5, 2026 | 4,885.00 | 5,040.00 | 4,685.00 | 4,795.00 | 4,795.00 | -1.84% | 1,248,119 |
| Jun 4, 2026 | 4,840.00 | 5,000.00 | 4,800.00 | 4,885.00 | 4,885.00 | 0.72% | 594,144 |
| Jun 2, 2026 | 4,930.00 | 4,935.00 | 4,790.00 | 4,850.00 | 4,850.00 | -2.61% | 986,045 |
| Jun 1, 2026 | 5,010.00 | 5,020.00 | 4,780.00 | 4,980.00 | 4,980.00 | -0.40% | 1,035,872 |
| May 29, 2026 | 5,060.00 | 5,140.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 1,299,731 |
| May 28, 2026 | 5,120.00 | 5,170.00 | 4,940.00 | 5,100.00 | 5,100.00 | -0.39% | 1,184,067 |
| May 27, 2026 | 5,320.00 | 5,340.00 | 5,050.00 | 5,120.00 | 5,120.00 | -3.76% | 1,398,338 |
| May 26, 2026 | 5,730.00 | 5,790.00 | 5,280.00 | 5,320.00 | 5,320.00 | -6.17% | 1,762,355 |
| May 22, 2026 | 5,500.00 | 5,760.00 | 5,480.00 | 5,670.00 | 5,670.00 | 5.00% | 868,750 |
| May 21, 2026 | 5,470.00 | 5,620.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.93% | 982,747 |
| May 20, 2026 | 5,500.00 | 5,520.00 | 5,240.00 | 5,350.00 | 5,350.00 | -2.90% | 959,870 |
| May 19, 2026 | 5,540.00 | 5,810.00 | 5,400.00 | 5,510.00 | 5,510.00 | -0.72% | 934,267 |
| May 18, 2026 | 5,740.00 | 5,810.00 | 5,450.00 | 5,550.00 | 5,550.00 | -5.45% | 1,763,060 |
| May 15, 2026 | 6,480.00 | 6,480.00 | 5,740.00 | 5,870.00 | 5,870.00 | -10.52% | 3,375,595 |
| May 14, 2026 | 6,520.00 | 6,650.00 | 6,440.00 | 6,560.00 | 6,560.00 | 0.61% | 1,104,046 |
| May 13, 2026 | 6,520.00 | 6,730.00 | 6,400.00 | 6,520.00 | 6,520.00 | -1.36% | 1,042,077 |
| May 12, 2026 | 6,710.00 | 6,780.00 | 6,300.00 | 6,610.00 | 6,610.00 | -1.20% | 2,232,563 |
| May 11, 2026 | 7,300.00 | 7,300.00 | 6,660.00 | 6,690.00 | 6,690.00 | -9.72% | 2,777,056 |
| May 8, 2026 | 7,430.00 | 7,580.00 | 7,370.00 | 7,410.00 | 7,410.00 | -2.24% | 1,006,180 |
| May 7, 2026 | 7,530.00 | 7,750.00 | 7,460.00 | 7,580.00 | 7,580.00 | 1.74% | 1,346,941 |