Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 4,150.00
+105.00 (2.60%)
Nov 4, 2026, 3:30 PM KST
Ananti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,070.00 | 4,170.00 | 4,000.00 | 4,150.00 | 4,150.00 | 2.60% | 895,294 |
| Nov 3, 2026 | 4,135.00 | 4,160.00 | 4,000.00 | 4,045.00 | 4,045.00 | -3.11% | 717,870 |
| Nov 2, 2026 | 4,000.00 | 4,195.00 | 3,930.00 | 4,175.00 | 4,175.00 | 2.45% | 637,557 |
| Oct 30, 2026 | 4,080.00 | 4,190.00 | 4,020.00 | 4,075.00 | 4,075.00 | 0.37% | 1,074,337 |
| Oct 29, 2026 | 4,330.00 | 4,430.00 | 4,030.00 | 4,060.00 | 4,060.00 | -6.02% | 1,190,994 |
| Oct 28, 2026 | 4,115.00 | 4,350.00 | 4,110.00 | 4,320.00 | 4,320.00 | 5.24% | 1,057,521 |
| Oct 27, 2026 | 4,045.00 | 4,185.00 | 4,035.00 | 4,105.00 | 4,105.00 | 1.48% | 997,574 |
| Oct 26, 2026 | 4,100.00 | 4,405.00 | 4,020.00 | 4,045.00 | 4,045.00 | 2.53% | 3,079,740 |
| Oct 23, 2026 | 3,970.00 | 4,010.00 | 3,880.00 | 3,945.00 | 3,945.00 | -2.11% | 872,137 |
| Oct 22, 2026 | 4,150.00 | 4,185.00 | 4,030.00 | 4,030.00 | 4,030.00 | -3.13% | 646,914 |
| Oct 21, 2026 | 4,155.00 | 4,245.00 | 4,130.00 | 4,160.00 | 4,160.00 | 0.97% | 555,817 |
| Oct 20, 2026 | 4,260.00 | 4,315.00 | 4,055.00 | 4,120.00 | 4,120.00 | -5.94% | 1,379,154 |
| Oct 19, 2026 | 4,250.00 | 4,405.00 | 4,210.00 | 4,380.00 | 4,380.00 | 1.51% | 573,547 |
| Oct 16, 2026 | 4,355.00 | 4,435.00 | 4,305.00 | 4,315.00 | 4,315.00 | -0.23% | 957,882 |
| Oct 15, 2026 | 4,385.00 | 4,450.00 | 4,220.00 | 4,325.00 | 4,325.00 | -4.53% | 932,138 |
| Oct 14, 2026 | 4,595.00 | 4,740.00 | 4,480.00 | 4,530.00 | 4,530.00 | -0.55% | 1,053,619 |
| Oct 13, 2026 | 4,660.00 | 4,715.00 | 4,400.00 | 4,555.00 | 4,555.00 | -1.83% | 3,109,422 |
| Oct 12, 2026 | 4,845.00 | 4,890.00 | 4,620.00 | 4,640.00 | 4,640.00 | -5.31% | 937,709 |
| Oct 8, 2026 | 4,930.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.81% | 651,592 |
| Oct 7, 2026 | 5,030.00 | 5,110.00 | 4,930.00 | 4,940.00 | 4,940.00 | -2.18% | 634,943 |
| Oct 6, 2026 | 5,040.00 | 5,080.00 | 4,880.00 | 5,050.00 | 5,050.00 | -0.79% | 1,198,114 |
| Oct 2, 2026 | 5,040.00 | 5,090.00 | 4,965.00 | 5,090.00 | 5,090.00 | 0.59% | 613,166 |
| Oct 1, 2026 | 4,835.00 | 5,070.00 | 4,820.00 | 5,060.00 | 5,060.00 | 4.76% | 1,152,759 |
| Sep 30, 2026 | 4,705.00 | 4,875.00 | 4,705.00 | 4,830.00 | 4,830.00 | 3.32% | 1,091,309 |
| Sep 29, 2026 | 4,950.00 | 4,960.00 | 4,610.00 | 4,675.00 | 4,675.00 | -7.24% | 2,012,758 |
| Sep 28, 2026 | 5,100.00 | 5,150.00 | 4,970.00 | 5,040.00 | 5,040.00 | -3.45% | 1,162,503 |
| Sep 23, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,220.00 | 5,220.00 | -4.57% | 2,091,246 |
| Sep 22, 2026 | 5,230.00 | 5,630.00 | 5,230.00 | 5,470.00 | 5,470.00 | 4.99% | 2,680,054 |
| Sep 21, 2026 | 5,120.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,210.00 | 0.77% | 830,337 |
| Sep 18, 2026 | 5,240.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.98% | 1,341,491 |
| Sep 17, 2026 | 5,110.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.59% | 564,485 |
| Sep 16, 2026 | 5,170.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | -1.55% | 684,757 |
| Sep 15, 2026 | 5,020.00 | 5,230.00 | 5,000.00 | 5,170.00 | 5,170.00 | 2.78% | 1,076,934 |
| Sep 14, 2026 | 5,260.00 | 5,280.00 | 4,990.00 | 5,030.00 | 5,030.00 | -6.33% | 2,001,388 |
| Sep 11, 2026 | 5,130.00 | 5,460.00 | 5,130.00 | 5,370.00 | 5,370.00 | 2.48% | 2,253,901 |
| Sep 10, 2026 | 5,190.00 | 5,260.00 | 5,080.00 | 5,240.00 | 5,240.00 | 0.38% | 1,597,800 |
| Sep 9, 2026 | 5,100.00 | 5,320.00 | 5,090.00 | 5,220.00 | 5,220.00 | 1.75% | 1,617,867 |
| Sep 8, 2026 | 5,350.00 | 5,450.00 | 5,090.00 | 5,130.00 | 5,130.00 | -6.22% | 2,647,697 |
| Sep 7, 2026 | 5,640.00 | 5,650.00 | 5,270.00 | 5,470.00 | 5,470.00 | -4.20% | 4,206,235 |
| Sep 4, 2026 | 5,420.00 | 5,790.00 | 5,370.00 | 5,710.00 | 5,710.00 | 5.74% | 6,911,359 |
| Sep 3, 2026 | 5,330.00 | 5,490.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.69% | 3,156,238 |
| Sep 2, 2026 | 5,350.00 | 5,780.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.56% | 8,764,637 |
| Sep 1, 2026 | 5,130.00 | 5,540.00 | 5,020.00 | 5,340.00 | 5,340.00 | 3.69% | 9,679,099 |
| Aug 31, 2026 | 5,400.00 | 5,410.00 | 5,070.00 | 5,150.00 | 5,150.00 | -2.28% | 2,481,353 |
| Aug 28, 2026 | 5,150.00 | 5,320.00 | 5,030.00 | 5,270.00 | 5,270.00 | 1.74% | 1,968,556 |
| Aug 27, 2026 | 5,120.00 | 5,380.00 | 5,100.00 | 5,180.00 | 5,180.00 | -1.15% | 1,886,268 |
| Aug 26, 2026 | 5,100.00 | 5,280.00 | 5,020.00 | 5,240.00 | 5,240.00 | 2.95% | 2,504,819 |
| Aug 25, 2026 | 5,210.00 | 5,430.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.20% | 4,704,989 |
| Aug 24, 2026 | 5,450.00 | 5,470.00 | 4,950.00 | 5,100.00 | 5,100.00 | -7.44% | 5,183,300 |
| Aug 21, 2026 | 5,150.00 | 6,050.00 | 4,995.00 | 5,510.00 | 5,510.00 | 5.56% | 25,921,410 |