Anapass, Inc. (KOSDAQ:123860)
South Korea · Delayed Price · Currency is KRW 10,080
-260 (-2.51%)
At close: Nov 5, 2026
Anapass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 10,340.00 | 10,500.00 | 9,860.00 | 10,080.00 | 10,080.00 | -2.51% | 8,683 |
| Nov 4, 2026 | 9,730.00 | 10,500.00 | 9,580.00 | 10,340.00 | 10,340.00 | 6.27% | 24,231 |
| Nov 3, 2026 | 10,300.00 | 10,300.00 | 9,580.00 | 9,730.00 | 9,730.00 | -5.35% | 32,339 |
| Nov 2, 2026 | 10,160.00 | 10,280.00 | 9,880.00 | 10,280.00 | 10,280.00 | 1.08% | 6,958 |
| Oct 30, 2026 | 10,600.00 | 10,610.00 | 9,710.00 | 10,170.00 | 10,170.00 | -3.24% | 38,281 |
| Oct 29, 2026 | 10,600.00 | 10,640.00 | 10,140.00 | 10,510.00 | 10,510.00 | 0.96% | 16,860 |
| Oct 28, 2026 | 10,700.00 | 10,900.00 | 10,190.00 | 10,410.00 | 10,410.00 | -2.71% | 28,304 |
| Oct 27, 2026 | 10,900.00 | 11,000.00 | 10,580.00 | 10,700.00 | 10,700.00 | -1.38% | 11,001 |
| Oct 26, 2026 | 11,150.00 | 11,150.00 | 10,730.00 | 10,850.00 | 10,850.00 | -3.13% | 9,093 |
| Oct 23, 2026 | 11,200.00 | 11,200.00 | 10,480.00 | 11,200.00 | 11,200.00 | - | 23,542 |
| Oct 22, 2026 | 11,300.00 | 11,300.00 | 10,950.00 | 11,200.00 | 11,200.00 | - | 16,182 |
| Oct 21, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | -2.61% | 9,993 |
| Oct 20, 2026 | 11,150.00 | 11,500.00 | 10,910.00 | 11,500.00 | 11,500.00 | 0.97% | 9,215 |
| Oct 19, 2026 | 11,400.00 | 11,520.00 | 11,190.00 | 11,390.00 | 11,390.00 | 0.18% | 1,451 |
| Oct 16, 2026 | 11,600.00 | 11,800.00 | 11,300.00 | 11,370.00 | 11,370.00 | -1.47% | 10,203 |
| Oct 15, 2026 | 11,680.00 | 11,680.00 | 11,120.00 | 11,540.00 | 11,540.00 | -2.86% | 6,336 |
| Oct 14, 2026 | 12,290.00 | 12,290.00 | 11,720.00 | 11,880.00 | 11,880.00 | -3.34% | 7,756 |
| Oct 13, 2026 | 12,600.00 | 12,800.00 | 11,610.00 | 12,290.00 | 12,290.00 | -2.46% | 17,349 |
| Oct 12, 2026 | 13,100.00 | 13,100.00 | 12,350.00 | 12,600.00 | 12,600.00 | -3.08% | 14,038 |
| Oct 8, 2026 | 12,900.00 | 13,000.00 | 12,660.00 | 13,000.00 | 13,000.00 | 2.12% | 5,487 |
| Oct 7, 2026 | 12,890.00 | 12,890.00 | 12,700.00 | 12,730.00 | 12,730.00 | -1.24% | 6,674 |
| Oct 6, 2026 | 13,100.00 | 13,150.00 | 12,680.00 | 12,890.00 | 12,890.00 | -1.60% | 14,770 |
| Oct 2, 2026 | 13,190.00 | 13,200.00 | 12,960.00 | 13,100.00 | 13,100.00 | - | 6,743 |
| Oct 1, 2026 | 13,100.00 | 13,400.00 | 12,960.00 | 13,100.00 | 13,100.00 | 0.08% | 7,466 |
| Sep 30, 2026 | 13,160.00 | 13,250.00 | 12,960.00 | 13,090.00 | 13,090.00 | -0.53% | 9,155 |
| Sep 29, 2026 | 13,200.00 | 13,200.00 | 13,020.00 | 13,160.00 | 13,160.00 | -0.15% | 6,289 |
| Sep 28, 2026 | 13,500.00 | 13,500.00 | 12,950.00 | 13,180.00 | 13,180.00 | -1.27% | 23,608 |
| Sep 23, 2026 | 13,350.00 | 13,510.00 | 13,180.00 | 13,350.00 | 13,350.00 | - | 13,063 |
| Sep 22, 2026 | 13,550.00 | 13,580.00 | 13,120.00 | 13,350.00 | 13,350.00 | - | 9,604 |
| Sep 21, 2026 | 13,650.00 | 13,650.00 | 13,280.00 | 13,350.00 | 13,350.00 | -2.20% | 11,048 |
| Sep 18, 2026 | 13,650.00 | 13,650.00 | 13,170.00 | 13,650.00 | 13,650.00 | 1.04% | 29,665 |
| Sep 17, 2026 | 13,500.00 | 13,640.00 | 13,470.00 | 13,510.00 | 13,510.00 | -0.44% | 11,066 |
| Sep 16, 2026 | 13,600.00 | 13,630.00 | 13,400.00 | 13,570.00 | 13,570.00 | 0.15% | 6,123 |
| Sep 15, 2026 | 13,540.00 | 13,700.00 | 13,270.00 | 13,550.00 | 13,550.00 | 0.07% | 9,871 |
| Sep 14, 2026 | 13,550.00 | 13,550.00 | 13,350.00 | 13,540.00 | 13,540.00 | -0.07% | 5,348 |
| Sep 11, 2026 | 13,700.00 | 13,840.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.59% | 14,804 |
| Sep 10, 2026 | 13,620.00 | 13,800.00 | 13,550.00 | 13,630.00 | 13,630.00 | 0.07% | 4,380 |
| Sep 9, 2026 | 13,600.00 | 13,900.00 | 13,410.00 | 13,620.00 | 13,620.00 | 1.19% | 8,947 |
| Sep 8, 2026 | 13,550.00 | 13,720.00 | 13,350.00 | 13,460.00 | 13,460.00 | -0.44% | 4,675 |
| Sep 7, 2026 | 13,650.00 | 13,800.00 | 13,420.00 | 13,520.00 | 13,520.00 | -0.95% | 6,909 |
| Sep 4, 2026 | 13,310.00 | 13,650.00 | 13,250.00 | 13,650.00 | 13,650.00 | 2.63% | 5,906 |
| Sep 3, 2026 | 13,400.00 | 13,450.00 | 12,920.00 | 13,300.00 | 13,300.00 | -0.37% | 23,501 |
| Sep 2, 2026 | 13,400.00 | 13,690.00 | 13,050.00 | 13,350.00 | 13,350.00 | - | 12,909 |
| Sep 1, 2026 | 13,150.00 | 13,400.00 | 13,120.00 | 13,350.00 | 13,350.00 | 0.38% | 7,265 |
| Aug 31, 2026 | 13,500.00 | 13,640.00 | 13,010.00 | 13,300.00 | 13,300.00 | -1.12% | 7,839 |
| Aug 28, 2026 | 13,450.00 | 13,830.00 | 13,160.00 | 13,450.00 | 13,450.00 | 0.22% | 11,861 |
| Aug 27, 2026 | 13,500.00 | 13,900.00 | 13,320.00 | 13,420.00 | 13,420.00 | -0.96% | 14,722 |
| Aug 26, 2026 | 13,350.00 | 13,950.00 | 13,220.00 | 13,550.00 | 13,550.00 | 1.65% | 16,077 |
| Aug 25, 2026 | 13,310.00 | 13,690.00 | 13,070.00 | 13,330.00 | 13,330.00 | 0.45% | 20,998 |
| Aug 24, 2026 | 13,710.00 | 13,870.00 | 13,250.00 | 13,270.00 | 13,270.00 | -2.14% | 10,827 |