Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 5,350.00
-160.00 (-2.90%)
May 20, 2026, 3:30 PM KST
Ananti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,500.00 | 5,520.00 | 5,240.00 | 5,370.00 | - | -2.54% | 604,279 |
| 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 |
| Mar 30, 2026 | 6,750.00 | 6,780.00 | 6,630.00 | 6,690.00 | 6,690.00 | -4.70% | 1,073,413 |
| Mar 27, 2026 | 6,860.00 | 7,060.00 | 6,800.00 | 7,020.00 | 7,020.00 | 0.43% | 578,348 |
| Mar 26, 2026 | 7,100.00 | 7,180.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.57% | 703,256 |
| Mar 25, 2026 | 6,910.00 | 7,080.00 | 6,910.00 | 7,030.00 | 7,030.00 | 2.03% | 794,231 |
| Mar 24, 2026 | 6,960.00 | 7,000.00 | 6,770.00 | 6,890.00 | 6,890.00 | 2.23% | 885,321 |
| Mar 23, 2026 | 7,190.00 | 7,200.00 | 6,700.00 | 6,740.00 | 6,740.00 | -9.53% | 2,842,491 |
| Mar 20, 2026 | 7,370.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | 1.09% | 790,885 |
| Mar 19, 2026 | 7,650.00 | 7,705.00 | 7,290.00 | 7,370.00 | 7,370.00 | -5.99% | 2,299,365 |
| Mar 18, 2026 | 7,630.00 | 7,890.00 | 7,630.00 | 7,840.00 | 7,840.00 | 3.70% | 1,149,363 |
| Mar 17, 2026 | 7,790.00 | 7,830.00 | 7,560.00 | 7,560.00 | 7,560.00 | -3.08% | 1,678,414 |
| Mar 16, 2026 | 8,340.00 | 8,340.00 | 7,670.00 | 7,800.00 | 7,800.00 | -5.68% | 1,831,713 |
| Mar 13, 2026 | 7,990.00 | 8,390.00 | 7,900.00 | 8,270.00 | 8,270.00 | 1.97% | 1,117,443 |
| Mar 12, 2026 | 8,030.00 | 8,260.00 | 7,970.00 | 8,110.00 | 8,110.00 | -0.12% | 1,025,804 |
| Mar 11, 2026 | 8,420.00 | 8,420.00 | 8,030.00 | 8,120.00 | 8,120.00 | -2.87% | 1,533,781 |
| Mar 10, 2026 | 8,260.00 | 8,480.00 | 8,170.00 | 8,360.00 | 8,360.00 | 5.82% | 1,875,107 |