Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 3,970.00
-45.00 (-1.12%)
Aug 12, 2026, 3:30 PM KST
Ananti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,925.00 | 4,035.00 | 3,880.00 | 4,015.00 | 4,015.00 | 1.26% | 621,666 |
| Aug 10, 2026 | 3,925.00 | 3,980.00 | 3,855.00 | 3,965.00 | 3,965.00 | 1.67% | 380,354 |
| Aug 7, 2026 | 3,865.00 | 3,995.00 | 3,770.00 | 3,900.00 | 3,900.00 | 0.13% | 464,666 |
| Aug 6, 2026 | 3,830.00 | 3,955.00 | 3,815.00 | 3,895.00 | 3,895.00 | 0.91% | 481,261 |
| Aug 5, 2026 | 3,855.00 | 3,940.00 | 3,810.00 | 3,860.00 | 3,860.00 | 1.31% | 469,139 |
| Aug 4, 2026 | 3,620.00 | 3,830.00 | 3,620.00 | 3,810.00 | 3,810.00 | 5.83% | 680,955 |
| Aug 3, 2026 | 3,520.00 | 3,735.00 | 3,480.00 | 3,600.00 | 3,600.00 | 0.56% | 579,604 |
| Jul 31, 2026 | 3,420.00 | 3,595.00 | 3,420.00 | 3,580.00 | 3,580.00 | 7.03% | 664,246 |
| Jul 30, 2026 | 3,150.00 | 3,555.00 | 3,150.00 | 3,345.00 | 3,345.00 | -0.45% | 864,601 |
| Jul 29, 2026 | 3,525.00 | 3,605.00 | 3,200.00 | 3,360.00 | 3,360.00 | -4.68% | 1,116,460 |
| Jul 28, 2026 | 3,570.00 | 3,640.00 | 3,475.00 | 3,525.00 | 3,525.00 | -4.21% | 653,809 |
| Jul 27, 2026 | 3,720.00 | 3,820.00 | 3,650.00 | 3,680.00 | 3,680.00 | 0.82% | 460,846 |
| Jul 24, 2026 | 3,660.00 | 3,800.00 | 3,645.00 | 3,650.00 | 3,650.00 | -3.18% | 410,113 |
| Jul 23, 2026 | 3,595.00 | 3,770.00 | 3,595.00 | 3,770.00 | 3,770.00 | 4.72% | 444,453 |
| Jul 22, 2026 | 3,695.00 | 3,760.00 | 3,595.00 | 3,600.00 | 3,600.00 | -2.31% | 651,399 |
| Jul 21, 2026 | 3,670.00 | 3,785.00 | 3,625.00 | 3,685.00 | 3,685.00 | -0.81% | 462,337 |
| 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 |