Anapass, Inc. (KOSDAQ:123860)
South Korea · Delayed Price · Currency is KRW 17,460
+100 (0.58%)
At close: Dec 29, 2025
Anapass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17,460.00 | 17,600.00 | 17,210.00 | 17,350.00 | 17,350.00 | -0.63% | 14,514 |
| Dec 29, 2025 | 17,360.00 | 17,620.00 | 17,310.00 | 17,460.00 | 17,460.00 | 0.58% | 14,640 |
| Dec 26, 2025 | 17,500.00 | 17,600.00 | 17,290.00 | 17,360.00 | 17,360.00 | -0.29% | 11,470 |
| Dec 24, 2025 | 17,600.00 | 17,630.00 | 17,260.00 | 17,410.00 | 17,410.00 | -0.63% | 12,984 |
| Dec 23, 2025 | 17,500.00 | 17,630.00 | 17,150.00 | 17,520.00 | 17,520.00 | 1.10% | 26,514 |
| Dec 22, 2025 | 17,240.00 | 17,450.00 | 17,220.00 | 17,330.00 | 17,330.00 | 0.29% | 21,263 |
| Dec 19, 2025 | 17,230.00 | 17,320.00 | 17,050.00 | 17,280.00 | 17,280.00 | 0.29% | 22,151 |
| Dec 18, 2025 | 17,400.00 | 17,400.00 | 17,100.00 | 17,230.00 | 17,230.00 | -0.46% | 10,490 |
| Dec 17, 2025 | 17,050.00 | 17,380.00 | 17,030.00 | 17,310.00 | 17,310.00 | 1.58% | 19,260 |
| Dec 16, 2025 | 17,100.00 | 17,110.00 | 16,870.00 | 17,040.00 | 17,040.00 | -1.22% | 43,880 |
| Dec 15, 2025 | 17,750.00 | 17,750.00 | 17,030.00 | 17,250.00 | 17,250.00 | -1.26% | 23,363 |
| Dec 12, 2025 | 17,400.00 | 17,470.00 | 17,200.00 | 17,470.00 | 17,470.00 | 0.98% | 24,693 |
| Dec 11, 2025 | 17,440.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.80% | 42,714 |
| Dec 10, 2025 | 17,550.00 | 17,700.00 | 17,200.00 | 17,440.00 | 17,440.00 | -1.08% | 22,554 |
| Dec 9, 2025 | 17,710.00 | 17,730.00 | 17,360.00 | 17,630.00 | 17,630.00 | -0.68% | 21,535 |
| Dec 8, 2025 | 17,910.00 | 17,920.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.89% | 14,889 |
| Dec 5, 2025 | 17,730.00 | 18,100.00 | 17,600.00 | 17,910.00 | 17,910.00 | - | 27,265 |
| Dec 4, 2025 | 18,060.00 | 18,060.00 | 17,650.00 | 17,910.00 | 17,910.00 | -0.78% | 29,899 |
| Dec 3, 2025 | 18,090.00 | 18,200.00 | 17,880.00 | 18,050.00 | 18,050.00 | -0.22% | 22,150 |
| Dec 2, 2025 | 17,900.00 | 18,100.00 | 17,710.00 | 18,090.00 | 18,090.00 | 1.06% | 17,524 |
| Dec 1, 2025 | 17,510.00 | 18,190.00 | 17,510.00 | 17,900.00 | 17,900.00 | 3.17% | 95,582 |
| Nov 28, 2025 | 16,970.00 | 17,410.00 | 16,820.00 | 17,350.00 | 17,350.00 | 2.24% | 125,828 |
| Nov 27, 2025 | 16,990.00 | 17,290.00 | 16,950.00 | 16,970.00 | 16,970.00 | -0.06% | 13,014 |
| Nov 26, 2025 | 17,190.00 | 17,190.00 | 16,760.00 | 16,980.00 | 16,980.00 | -1.05% | 36,019 |
| Nov 25, 2025 | 17,400.00 | 17,530.00 | 16,860.00 | 17,160.00 | 17,160.00 | -1.21% | 38,298 |
| Nov 24, 2025 | 17,260.00 | 17,440.00 | 17,160.00 | 17,370.00 | 17,370.00 | 0.93% | 22,205 |
| Nov 21, 2025 | 17,070.00 | 18,430.00 | 16,960.00 | 17,210.00 | 17,210.00 | 0.17% | 146,751 |
| Nov 20, 2025 | 17,150.00 | 17,350.00 | 17,060.00 | 17,180.00 | 17,180.00 | 0.17% | 11,746 |
| Nov 19, 2025 | 17,370.00 | 17,390.00 | 17,050.00 | 17,150.00 | 17,150.00 | -1.15% | 28,533 |
| Nov 18, 2025 | 17,740.00 | 17,740.00 | 17,220.00 | 17,350.00 | 17,350.00 | -2.20% | 56,962 |
| Nov 17, 2025 | 17,770.00 | 18,310.00 | 17,520.00 | 17,740.00 | 17,740.00 | 0.80% | 63,713 |
| Nov 14, 2025 | 17,300.00 | 18,440.00 | 16,810.00 | 17,600.00 | 17,600.00 | 1.56% | 409,895 |
| Nov 13, 2025 | 17,300.00 | 17,560.00 | 17,180.00 | 17,330.00 | 17,330.00 | 0.17% | 18,808 |
| Nov 12, 2025 | 17,200.00 | 17,400.00 | 16,950.00 | 17,300.00 | 17,300.00 | 1.35% | 8,748 |
| Nov 11, 2025 | 17,300.00 | 17,460.00 | 17,030.00 | 17,070.00 | 17,070.00 | -0.81% | 16,902 |
| Nov 10, 2025 | 17,200.00 | 17,630.00 | 17,010.00 | 17,210.00 | 17,210.00 | 0.06% | 33,145 |
| Nov 7, 2025 | 17,100.00 | 17,200.00 | 16,860.00 | 17,200.00 | 17,200.00 | 0.58% | 38,994 |
| Nov 6, 2025 | 17,300.00 | 17,410.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.41% | 19,757 |
| Nov 5, 2025 | 17,340.00 | 17,390.00 | 16,960.00 | 17,170.00 | 17,170.00 | -0.98% | 32,732 |
| Nov 4, 2025 | 17,340.00 | 17,690.00 | 17,250.00 | 17,340.00 | 17,340.00 | - | 29,047 |
| Nov 3, 2025 | 17,640.00 | 17,800.00 | 17,340.00 | 17,340.00 | 17,340.00 | -1.70% | 33,996 |
| Oct 31, 2025 | 17,460.00 | 17,770.00 | 17,420.00 | 17,640.00 | 17,640.00 | 1.03% | 24,737 |
| Oct 30, 2025 | 17,900.00 | 17,900.00 | 17,410.00 | 17,460.00 | 17,460.00 | -1.63% | 37,213 |
| Oct 29, 2025 | 17,480.00 | 17,960.00 | 17,320.00 | 17,750.00 | 17,750.00 | 2.31% | 45,122 |
| Oct 28, 2025 | 17,730.00 | 17,730.00 | 17,130.00 | 17,350.00 | 17,350.00 | -0.69% | 55,436 |
| Oct 27, 2025 | 17,700.00 | 17,740.00 | 17,440.00 | 17,470.00 | 17,470.00 | -1.30% | 57,605 |
| Oct 24, 2025 | 17,980.00 | 17,980.00 | 17,610.00 | 17,700.00 | 17,700.00 | -0.56% | 30,890 |
| Oct 23, 2025 | 18,400.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.73% | 35,014 |
| Oct 22, 2025 | 17,880.00 | 18,310.00 | 17,470.00 | 18,300.00 | 18,300.00 | 3.68% | 52,394 |
| Oct 21, 2025 | 17,990.00 | 18,190.00 | 17,580.00 | 17,650.00 | 17,650.00 | -1.51% | 45,922 |