Ananti Inc. (KOSDAQ:025980)
South Korea · Delayed Price · Currency is KRW 5,220.00
-250.00 (-4.57%)
Sep 23, 2026, 3:30 PM KST
Ananti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5,130.00 | 5,480.00 | 5,040.00 | 5,220.00 | 5,220.00 | -2.43% | 11,143,620 |
| Aug 19, 2026 | 4,880.00 | 5,740.00 | 4,750.00 | 5,350.00 | 5,350.00 | 18.89% | 47,974,769 |
| Aug 18, 2026 | 4,690.00 | 5,130.00 | 4,380.00 | 4,500.00 | 4,500.00 | 13.92% | 21,077,520 |
| Aug 14, 2026 | 3,920.00 | 4,070.00 | 3,870.00 | 3,950.00 | 3,950.00 | 1.02% | 467,140 |
| Aug 13, 2026 | 3,980.00 | 4,020.00 | 3,890.00 | 3,910.00 | 3,910.00 | -1.51% | 427,169 |
| Aug 12, 2026 | 3,985.00 | 4,020.00 | 3,950.00 | 3,970.00 | 3,970.00 | -1.12% | 384,107 |
| 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 |