Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 4,620.00
+55.00 (1.20%)
Jun 12, 2026, 3:30 PM KST
Ananti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,720.00 | 7,730.00 | 7,260.00 | 7,450.00 | 7,450.00 | -2.49% | 1,862,539 |
| May 4, 2026 | 7,310.00 | 7,730.00 | 7,310.00 | 7,640.00 | 7,640.00 | 8.22% | 3,021,403 |
| Apr 30, 2026 | 7,170.00 | 7,200.00 | 7,010.00 | 7,060.00 | 7,060.00 | -1.81% | 817,161 |
| Apr 29, 2026 | 7,100.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,190.00 | 1.55% | 603,175 |
| Apr 28, 2026 | 7,140.00 | 7,170.00 | 7,060.00 | 7,080.00 | 7,080.00 | -0.98% | 612,942 |
| Apr 27, 2026 | 7,110.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1.13% | 766,917 |
| Apr 24, 2026 | 7,120.00 | 7,190.00 | 7,060.00 | 7,070.00 | 7,070.00 | -1.39% | 834,025 |
| Apr 23, 2026 | 7,250.00 | 7,290.00 | 7,070.00 | 7,170.00 | 7,170.00 | -0.42% | 767,909 |
| Apr 22, 2026 | 7,280.00 | 7,280.00 | 7,060.00 | 7,200.00 | 7,200.00 | -2.31% | 973,135 |
| Apr 21, 2026 | 7,400.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.68% | 643,515 |
| Apr 20, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,320.00 | 7,320.00 | -4.19% | 913,965 |
| Apr 17, 2026 | 7,600.00 | 7,670.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.26% | 660,432 |
| Apr 16, 2026 | 7,460.00 | 7,640.00 | 7,420.00 | 7,620.00 | 7,620.00 | 2.42% | 919,676 |
| Apr 15, 2026 | 7,250.00 | 7,480.00 | 7,190.00 | 7,440.00 | 7,440.00 | 4.64% | 1,052,340 |
| Apr 14, 2026 | 7,180.00 | 7,250.00 | 7,100.00 | 7,110.00 | 7,110.00 | 0.71% | 873,985 |
| Apr 13, 2026 | 7,230.00 | 7,230.00 | 7,040.00 | 7,060.00 | 7,060.00 | -4.85% | 1,016,507 |
| Apr 10, 2026 | 7,270.00 | 7,650.00 | 7,240.00 | 7,420.00 | 7,420.00 | 2.20% | 1,908,756 |
| Apr 9, 2026 | 7,290.00 | 7,350.00 | 7,060.00 | 7,260.00 | 7,260.00 | 0.97% | 1,347,943 |
| Apr 8, 2026 | 7,200.00 | 7,360.00 | 7,080.00 | 7,190.00 | 7,190.00 | 4.35% | 1,662,862 |
| Apr 7, 2026 | 6,940.00 | 7,250.00 | 6,780.00 | 6,890.00 | 6,890.00 | 2.84% | 1,645,277 |
| Apr 6, 2026 | 6,690.00 | 6,740.00 | 6,590.00 | 6,700.00 | 6,700.00 | 0.15% | 527,963 |
| Apr 3, 2026 | 6,940.00 | 6,940.00 | 6,670.00 | 6,690.00 | 6,690.00 | -1.18% | 646,691 |
| Apr 2, 2026 | 7,130.00 | 7,170.00 | 6,670.00 | 6,770.00 | 6,770.00 | -4.78% | 1,065,467 |
| Apr 1, 2026 | 6,900.00 | 7,130.00 | 6,900.00 | 7,110.00 | 7,110.00 | 6.92% | 842,252 |
| Mar 31, 2026 | 6,630.00 | 6,790.00 | 6,540.00 | 6,650.00 | 6,650.00 | -0.60% | 692,012 |