Anapass, Inc. (KOSDAQ:123860)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,640
+180 (1.03%)
At close: Oct 31, 2025

Anapass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517,900.0017,900.0017,410.0017,460.0017,460.00-1.63%37,213
Oct 29, 202517,480.0017,960.0017,320.0017,750.0017,750.002.31%45,122
Oct 28, 202517,730.0017,730.0017,130.0017,350.0017,350.00-0.69%55,436
Oct 27, 202517,700.0017,740.0017,440.0017,470.0017,470.00-1.30%57,605
Oct 24, 202517,980.0017,980.0017,610.0017,700.0017,700.00-0.56%30,890
Oct 23, 202518,400.0018,400.0017,800.0017,800.0017,800.00-2.73%35,014
Oct 22, 202517,880.0018,310.0017,470.0018,300.0018,300.003.68%52,394
Oct 21, 202517,990.0018,190.0017,580.0017,650.0017,650.00-1.51%45,922
Oct 20, 202518,000.0018,000.0017,630.0017,920.0017,920.001.19%18,929
Oct 17, 202517,990.0017,990.0017,670.0017,710.0017,710.00-0.90%46,054
Oct 16, 202518,140.0018,160.0017,800.0017,870.0017,870.00-0.06%49,176
Oct 15, 202518,100.0018,100.0017,820.0017,880.0017,880.00-0.11%16,236
Oct 14, 202518,210.0018,500.0017,780.0017,900.0017,900.00-1.70%33,060
Oct 13, 202518,260.0018,350.0018,020.0018,210.0018,210.00-1.03%22,720
Oct 10, 202518,750.0019,070.0018,350.0018,400.0018,400.00-1.87%35,417
Oct 2, 202518,800.0018,990.0018,700.0018,750.0018,750.000.11%26,045
Oct 1, 202519,090.0019,090.0018,620.0018,730.0018,730.00-0.74%10,672
Sep 30, 202518,900.0018,980.0018,520.0018,870.0018,870.00-0.11%18,724
Sep 29, 202518,870.0019,050.0018,730.0018,890.0018,890.000.11%21,100
Sep 26, 202519,220.0019,220.0018,690.0018,870.0018,870.00-2.08%26,973
Sep 25, 202519,700.0019,700.0019,270.0019,270.0019,270.00-2.48%22,409
Sep 24, 202519,730.0019,890.0019,270.0019,760.0019,760.000.05%38,121
Sep 23, 202519,810.0020,100.0019,600.0019,750.0019,750.00-0.20%24,929
Sep 22, 202519,940.0020,150.0019,760.0019,790.0019,790.00-0.75%31,241
Sep 19, 202520,800.0021,200.0019,930.0019,940.0019,940.00-2.01%71,101
Sep 18, 202520,400.0020,700.0020,150.0020,350.0020,350.00-0.25%31,002
Sep 17, 202520,200.0020,550.0019,890.0020,400.0020,400.000.99%39,622
Sep 16, 202519,900.0020,700.0019,860.0020,200.0020,200.001.76%45,156
Sep 15, 202520,000.0020,500.0019,400.0019,850.0019,850.00-0.50%45,748
Sep 12, 202520,050.0020,350.0019,930.0019,950.0019,950.00-1.24%37,412
Sep 11, 202519,670.0020,250.0019,500.0020,200.0020,200.003.11%111,801
Sep 10, 202519,200.0019,690.0019,200.0019,590.0019,590.001.14%37,096
Sep 9, 202519,480.0019,480.0019,020.0019,370.0019,370.000.36%41,298
Sep 8, 202519,680.0019,750.0018,710.0019,300.0019,300.00-3.40%105,723
Sep 5, 202517,690.0020,450.0017,690.0019,980.0019,980.0013.07%373,722
Sep 4, 202517,480.0017,960.0017,300.0017,670.0017,670.001.32%16,694
Sep 3, 202517,200.0017,440.0017,160.0017,440.0017,440.001.40%20,267
Sep 2, 202517,010.0017,210.0017,010.0017,200.0017,200.001.12%11,631
Sep 1, 202517,900.0017,900.0016,840.0017,010.0017,010.00-4.97%71,205
Aug 29, 202518,300.0018,750.0017,860.0017,900.0017,900.00-2.19%23,796
Aug 28, 202518,140.0018,650.0018,010.0018,300.0018,300.001.16%28,800
Aug 27, 202518,150.0018,260.0018,000.0018,090.0018,090.00-0.33%20,686
Aug 26, 202518,040.0018,250.0018,010.0018,150.0018,150.000.61%17,972
Aug 25, 202517,740.0018,180.0017,740.0018,040.0018,040.001.92%19,636
Aug 22, 202518,110.0018,110.0017,640.0017,700.0017,700.00-2.26%50,563
Aug 21, 202518,260.0018,260.0017,910.0018,110.0018,110.000.17%25,826
Aug 20, 202518,470.0018,470.0017,800.0018,080.0018,080.00-2.22%55,347
Aug 19, 202518,890.0018,940.0018,360.0018,490.0018,490.00-2.12%35,784
Aug 18, 202519,000.0019,380.0018,730.0018,890.0018,890.00-0.16%30,335
Aug 14, 202519,400.0019,590.0018,690.0018,920.0018,920.00-2.47%52,497