Anapass, Inc. (KOSDAQ:123860)
South Korea · Delayed Price · Currency is KRW 13,300
-50 (-0.37%)
At close: Sep 3, 2026
Anapass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 13,320.00 | 13,720.00 | 13,170.00 | 13,560.00 | 13,560.00 | 1.65% | 25,545 |
| Aug 20, 2026 | 13,400.00 | 13,600.00 | 13,050.00 | 13,340.00 | 13,340.00 | -0.67% | 20,568 |
| Aug 19, 2026 | 13,700.00 | 13,700.00 | 13,250.00 | 13,430.00 | 13,430.00 | -2.18% | 17,769 |
| Aug 18, 2026 | 13,510.00 | 13,810.00 | 13,150.00 | 13,730.00 | 13,730.00 | 0.29% | 20,249 |
| Aug 14, 2026 | 13,800.00 | 13,800.00 | 13,310.00 | 13,690.00 | 13,690.00 | -0.87% | 20,295 |
| Aug 13, 2026 | 13,900.00 | 14,100.00 | 13,660.00 | 13,810.00 | 13,810.00 | -1.07% | 16,489 |
| Aug 12, 2026 | 13,850.00 | 14,160.00 | 13,670.00 | 13,960.00 | 13,960.00 | 0.72% | 12,653 |
| Aug 11, 2026 | 14,100.00 | 14,100.00 | 13,360.00 | 13,860.00 | 13,860.00 | -2.33% | 29,800 |
| Aug 10, 2026 | 14,100.00 | 14,500.00 | 13,860.00 | 14,190.00 | 14,190.00 | 0.64% | 17,305 |
| Aug 7, 2026 | 14,730.00 | 14,730.00 | 13,750.00 | 14,100.00 | 14,100.00 | -1.74% | 22,813 |
| Aug 6, 2026 | 14,630.00 | 14,870.00 | 14,150.00 | 14,350.00 | 14,350.00 | -1.91% | 22,868 |
| Aug 5, 2026 | 13,630.00 | 14,640.00 | 13,450.00 | 14,630.00 | 14,630.00 | 8.13% | 30,786 |
| Aug 4, 2026 | 12,510.00 | 13,530.00 | 12,510.00 | 13,530.00 | 13,530.00 | 7.55% | 22,821 |
| Aug 3, 2026 | 12,400.00 | 12,580.00 | 11,960.00 | 12,580.00 | 12,580.00 | 1.45% | 13,144 |
| Jul 31, 2026 | 11,380.00 | 12,400.00 | 11,150.00 | 12,400.00 | 12,400.00 | 10.91% | 22,848 |
| Jul 30, 2026 | 11,220.00 | 11,350.00 | 10,920.00 | 11,180.00 | 11,180.00 | -0.36% | 15,751 |
| Jul 29, 2026 | 11,680.00 | 11,900.00 | 10,750.00 | 11,220.00 | 11,220.00 | -3.94% | 49,840 |
| Jul 28, 2026 | 11,560.00 | 11,800.00 | 11,430.00 | 11,680.00 | 11,680.00 | -2.10% | 15,512 |
| Jul 27, 2026 | 11,890.00 | 11,990.00 | 11,510.00 | 11,930.00 | 11,930.00 | 0.34% | 21,878 |
| 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 |