Anapass, Inc. (KOSDAQ:123860)
South Korea · Delayed Price · Currency is KRW 12,400
+180 (1.47%)
At close: Jul 23, 2026
Anapass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,560.00 | 12,570.00 | 11,890.00 | 11,890.00 | 11,890.00 | -4.11% | 15,689 |
| Jul 23, 2026 | 12,400.00 | 12,550.00 | 12,250.00 | 12,400.00 | 12,400.00 | 1.47% | 17,695 |
| Jul 22, 2026 | 12,430.00 | 12,800.00 | 12,190.00 | 12,220.00 | 12,220.00 | -1.69% | 22,241 |
| Jul 21, 2026 | 12,750.00 | 13,100.00 | 12,330.00 | 12,430.00 | 12,430.00 | -1.35% | 33,645 |
| Jul 20, 2026 | 13,360.00 | 13,360.00 | 12,600.00 | 12,600.00 | 12,600.00 | -5.69% | 22,341 |
| Jul 16, 2026 | 13,600.00 | 13,600.00 | 12,800.00 | 13,360.00 | 13,360.00 | 0.75% | 17,780 |
| Jul 15, 2026 | 13,170.00 | 13,540.00 | 13,160.00 | 13,260.00 | 13,260.00 | 1.22% | 20,081 |
| Jul 14, 2026 | 13,850.00 | 13,850.00 | 12,820.00 | 13,100.00 | 13,100.00 | -6.16% | 33,690 |
| Jul 13, 2026 | 14,480.00 | 14,560.00 | 13,530.00 | 13,960.00 | 13,960.00 | -2.17% | 16,696 |
| Jul 10, 2026 | 13,400.00 | 14,300.00 | 13,340.00 | 14,270.00 | 14,270.00 | 7.54% | 13,000 |
| Jul 9, 2026 | 13,500.00 | 13,820.00 | 13,110.00 | 13,270.00 | 13,270.00 | -2.78% | 30,346 |
| Jul 8, 2026 | 14,200.00 | 14,270.00 | 13,300.00 | 13,650.00 | 13,650.00 | -4.34% | 58,310 |
| Jul 7, 2026 | 14,960.00 | 14,960.00 | 14,140.00 | 14,270.00 | 14,270.00 | -5.50% | 35,647 |
| Jul 6, 2026 | 15,250.00 | 15,260.00 | 14,850.00 | 15,100.00 | 15,100.00 | -0.98% | 18,833 |
| Jul 3, 2026 | 15,100.00 | 15,490.00 | 14,720.00 | 15,250.00 | 15,250.00 | 0.93% | 41,722 |
| Jul 2, 2026 | 15,170.00 | 15,500.00 | 14,825.00 | 15,110.00 | 15,110.00 | -0.40% | 36,353 |
| Jul 1, 2026 | 15,300.00 | 15,740.00 | 14,900.00 | 15,170.00 | 15,170.00 | 0.13% | 17,901 |
| Jun 30, 2026 | 15,550.00 | 15,550.00 | 15,100.00 | 15,150.00 | 15,150.00 | -1.50% | 17,308 |
| Jun 29, 2026 | 15,300.00 | 15,550.00 | 14,750.00 | 15,380.00 | 15,380.00 | 0.52% | 26,565 |
| Jun 26, 2026 | 15,140.00 | 15,700.00 | 14,500.00 | 15,300.00 | 15,300.00 | 0.33% | 42,099 |
| Jun 25, 2026 | 14,860.00 | 15,400.00 | 14,340.00 | 15,250.00 | 15,250.00 | 0.93% | 63,599 |
| Jun 24, 2026 | 15,200.00 | 15,320.00 | 13,550.00 | 15,110.00 | 15,110.00 | 0.40% | 57,652 |
| Jun 23, 2026 | 16,100.00 | 16,100.00 | 14,820.00 | 15,050.00 | 15,050.00 | -8.12% | 52,575 |
| Jun 22, 2026 | 16,780.00 | 17,100.00 | 15,490.00 | 16,380.00 | 16,380.00 | -2.33% | 52,785 |
| Jun 19, 2026 | 16,640.00 | 17,200.00 | 15,980.00 | 16,770.00 | 16,770.00 | 0.96% | 44,871 |
| Jun 18, 2026 | 16,400.00 | 16,640.00 | 16,210.00 | 16,610.00 | 16,610.00 | 0.67% | 26,037 |
| Jun 17, 2026 | 16,110.00 | 16,670.00 | 15,610.00 | 16,500.00 | 16,500.00 | 1.60% | 31,175 |
| Jun 16, 2026 | 16,430.00 | 16,680.00 | 16,000.00 | 16,240.00 | 16,240.00 | - | 40,049 |
| Jun 15, 2026 | 15,300.00 | 16,700.00 | 15,300.00 | 16,240.00 | 16,240.00 | 8.34% | 51,941 |
| Jun 12, 2026 | 15,110.00 | 15,600.00 | 14,800.00 | 14,990.00 | 14,990.00 | 0.13% | 46,226 |
| Jun 11, 2026 | 14,650.00 | 15,200.00 | 14,510.00 | 14,970.00 | 14,970.00 | 2.18% | 36,320 |
| Jun 10, 2026 | 15,390.00 | 15,600.00 | 14,590.00 | 14,650.00 | 14,650.00 | -4.81% | 45,933 |
| Jun 9, 2026 | 14,920.00 | 15,900.00 | 14,900.00 | 15,390.00 | 15,390.00 | 3.22% | 47,838 |
| Jun 8, 2026 | 15,650.00 | 16,290.00 | 14,910.00 | 14,910.00 | 14,910.00 | -11.51% | 83,660 |
| Jun 5, 2026 | 17,810.00 | 17,810.00 | 16,810.00 | 16,850.00 | 16,850.00 | -5.39% | 56,688 |
| Jun 4, 2026 | 17,550.00 | 18,290.00 | 17,010.00 | 17,810.00 | 17,810.00 | 0.79% | 55,444 |
| Jun 2, 2026 | 17,870.00 | 19,380.00 | 16,840.00 | 17,670.00 | 17,670.00 | -0.95% | 270,753 |
| Jun 1, 2026 | 18,860.00 | 18,860.00 | 17,530.00 | 17,840.00 | 17,840.00 | -6.25% | 151,170 |
| May 29, 2026 | 18,790.00 | 21,100.00 | 18,620.00 | 19,030.00 | 19,030.00 | 2.98% | 370,055 |
| May 28, 2026 | 19,440.00 | 19,690.00 | 17,770.00 | 18,480.00 | 18,480.00 | -3.80% | 116,267 |
| May 27, 2026 | 21,500.00 | 21,700.00 | 18,900.00 | 19,210.00 | 19,210.00 | -12.28% | 219,888 |
| May 26, 2026 | 22,800.00 | 22,900.00 | 21,100.00 | 21,900.00 | 21,900.00 | -2.67% | 235,727 |
| May 22, 2026 | 19,450.00 | 22,700.00 | 19,430.00 | 22,500.00 | 22,500.00 | 20.19% | 551,002 |
| May 21, 2026 | 19,130.00 | 19,550.00 | 18,670.00 | 18,720.00 | 18,720.00 | -0.69% | 243,726 |
| May 20, 2026 | 19,470.00 | 19,980.00 | 18,600.00 | 18,850.00 | 18,850.00 | -1.82% | 341,659 |
| May 19, 2026 | 18,150.00 | 19,890.00 | 18,120.00 | 19,200.00 | 19,200.00 | 6.67% | 537,251 |
| May 18, 2026 | 17,090.00 | 18,580.00 | 16,320.00 | 18,000.00 | 18,000.00 | 8.17% | 216,608 |
| May 15, 2026 | 16,990.00 | 17,090.00 | 16,220.00 | 16,640.00 | 16,640.00 | -2.00% | 68,957 |
| May 14, 2026 | 17,140.00 | 17,430.00 | 16,240.00 | 16,980.00 | 16,980.00 | -0.70% | 50,912 |
| May 13, 2026 | 17,460.00 | 17,580.00 | 16,950.00 | 17,100.00 | 17,100.00 | -2.06% | 48,420 |