Anapass, Inc. (KOSDAQ:123860)
South Korea · Delayed Price · Currency is KRW 17,640
+180 (1.03%)
At close: Oct 31, 2025
Anapass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 18,000.00 | 18,000.00 | 17,630.00 | 17,920.00 | 17,920.00 | 1.19% | 18,929 |
| Oct 17, 2025 | 17,990.00 | 17,990.00 | 17,670.00 | 17,710.00 | 17,710.00 | -0.90% | 46,054 |
| Oct 16, 2025 | 18,140.00 | 18,160.00 | 17,800.00 | 17,870.00 | 17,870.00 | -0.06% | 49,176 |
| Oct 15, 2025 | 18,100.00 | 18,100.00 | 17,820.00 | 17,880.00 | 17,880.00 | -0.11% | 16,236 |
| Oct 14, 2025 | 18,210.00 | 18,500.00 | 17,780.00 | 17,900.00 | 17,900.00 | -1.70% | 33,060 |
| Oct 13, 2025 | 18,260.00 | 18,350.00 | 18,020.00 | 18,210.00 | 18,210.00 | -1.03% | 22,720 |
| Oct 10, 2025 | 18,750.00 | 19,070.00 | 18,350.00 | 18,400.00 | 18,400.00 | -1.87% | 35,417 |
| Oct 2, 2025 | 18,800.00 | 18,990.00 | 18,700.00 | 18,750.00 | 18,750.00 | 0.11% | 26,045 |
| Oct 1, 2025 | 19,090.00 | 19,090.00 | 18,620.00 | 18,730.00 | 18,730.00 | -0.74% | 10,672 |
| Sep 30, 2025 | 18,900.00 | 18,980.00 | 18,520.00 | 18,870.00 | 18,870.00 | -0.11% | 18,724 |
| Sep 29, 2025 | 18,870.00 | 19,050.00 | 18,730.00 | 18,890.00 | 18,890.00 | 0.11% | 21,100 |
| Sep 26, 2025 | 19,220.00 | 19,220.00 | 18,690.00 | 18,870.00 | 18,870.00 | -2.08% | 26,973 |
| Sep 25, 2025 | 19,700.00 | 19,700.00 | 19,270.00 | 19,270.00 | 19,270.00 | -2.48% | 22,409 |
| Sep 24, 2025 | 19,730.00 | 19,890.00 | 19,270.00 | 19,760.00 | 19,760.00 | 0.05% | 38,121 |
| Sep 23, 2025 | 19,810.00 | 20,100.00 | 19,600.00 | 19,750.00 | 19,750.00 | -0.20% | 24,929 |
| Sep 22, 2025 | 19,940.00 | 20,150.00 | 19,760.00 | 19,790.00 | 19,790.00 | -0.75% | 31,241 |
| Sep 19, 2025 | 20,800.00 | 21,200.00 | 19,930.00 | 19,940.00 | 19,940.00 | -2.01% | 71,101 |
| Sep 18, 2025 | 20,400.00 | 20,700.00 | 20,150.00 | 20,350.00 | 20,350.00 | -0.25% | 31,002 |
| Sep 17, 2025 | 20,200.00 | 20,550.00 | 19,890.00 | 20,400.00 | 20,400.00 | 0.99% | 39,622 |
| Sep 16, 2025 | 19,900.00 | 20,700.00 | 19,860.00 | 20,200.00 | 20,200.00 | 1.76% | 45,156 |
| Sep 15, 2025 | 20,000.00 | 20,500.00 | 19,400.00 | 19,850.00 | 19,850.00 | -0.50% | 45,748 |
| Sep 12, 2025 | 20,050.00 | 20,350.00 | 19,930.00 | 19,950.00 | 19,950.00 | -1.24% | 37,412 |
| Sep 11, 2025 | 19,670.00 | 20,250.00 | 19,500.00 | 20,200.00 | 20,200.00 | 3.11% | 111,801 |
| Sep 10, 2025 | 19,200.00 | 19,690.00 | 19,200.00 | 19,590.00 | 19,590.00 | 1.14% | 37,096 |
| Sep 9, 2025 | 19,480.00 | 19,480.00 | 19,020.00 | 19,370.00 | 19,370.00 | 0.36% | 41,298 |
| Sep 8, 2025 | 19,680.00 | 19,750.00 | 18,710.00 | 19,300.00 | 19,300.00 | -3.40% | 105,723 |
| Sep 5, 2025 | 17,690.00 | 20,450.00 | 17,690.00 | 19,980.00 | 19,980.00 | 13.07% | 373,722 |
| Sep 4, 2025 | 17,480.00 | 17,960.00 | 17,300.00 | 17,670.00 | 17,670.00 | 1.32% | 16,694 |
| Sep 3, 2025 | 17,200.00 | 17,440.00 | 17,160.00 | 17,440.00 | 17,440.00 | 1.40% | 20,267 |
| Sep 2, 2025 | 17,010.00 | 17,210.00 | 17,010.00 | 17,200.00 | 17,200.00 | 1.12% | 11,631 |
| Sep 1, 2025 | 17,900.00 | 17,900.00 | 16,840.00 | 17,010.00 | 17,010.00 | -4.97% | 71,205 |
| Aug 29, 2025 | 18,300.00 | 18,750.00 | 17,860.00 | 17,900.00 | 17,900.00 | -2.19% | 23,796 |
| Aug 28, 2025 | 18,140.00 | 18,650.00 | 18,010.00 | 18,300.00 | 18,300.00 | 1.16% | 28,800 |
| Aug 27, 2025 | 18,150.00 | 18,260.00 | 18,000.00 | 18,090.00 | 18,090.00 | -0.33% | 20,686 |
| Aug 26, 2025 | 18,040.00 | 18,250.00 | 18,010.00 | 18,150.00 | 18,150.00 | 0.61% | 17,972 |
| Aug 25, 2025 | 17,740.00 | 18,180.00 | 17,740.00 | 18,040.00 | 18,040.00 | 1.92% | 19,636 |
| Aug 22, 2025 | 18,110.00 | 18,110.00 | 17,640.00 | 17,700.00 | 17,700.00 | -2.26% | 50,563 |
| Aug 21, 2025 | 18,260.00 | 18,260.00 | 17,910.00 | 18,110.00 | 18,110.00 | 0.17% | 25,826 |
| Aug 20, 2025 | 18,470.00 | 18,470.00 | 17,800.00 | 18,080.00 | 18,080.00 | -2.22% | 55,347 |
| Aug 19, 2025 | 18,890.00 | 18,940.00 | 18,360.00 | 18,490.00 | 18,490.00 | -2.12% | 35,784 |
| Aug 18, 2025 | 19,000.00 | 19,380.00 | 18,730.00 | 18,890.00 | 18,890.00 | -0.16% | 30,335 |
| Aug 14, 2025 | 19,400.00 | 19,590.00 | 18,690.00 | 18,920.00 | 18,920.00 | -2.47% | 52,497 |