Anapass, Inc. (KOSDAQ:123860)
South Korea · Delayed Price · Currency is KRW 18,850
-350 (-1.82%)
At close: May 20, 2026
Anapass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 17,900.00 | 17,900.00 | 17,200.00 | 17,460.00 | 17,460.00 | -2.46% | 76,502 |
| May 11, 2026 | 18,100.00 | 18,340.00 | 17,650.00 | 17,900.00 | 17,900.00 | 0.17% | 89,035 |
| May 8, 2026 | 17,400.00 | 17,990.00 | 17,300.00 | 17,870.00 | 17,870.00 | 2.70% | 49,094 |
| May 7, 2026 | 17,620.00 | 17,800.00 | 17,230.00 | 17,400.00 | 17,400.00 | -2.25% | 90,027 |
| May 6, 2026 | 18,050.00 | 18,050.00 | 17,690.00 | 17,800.00 | 17,800.00 | -1.06% | 52,553 |
| May 4, 2026 | 17,850.00 | 18,490.00 | 17,650.00 | 17,990.00 | 17,990.00 | 2.80% | 156,982 |
| Apr 30, 2026 | 17,530.00 | 17,680.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.17% | 32,245 |
| Apr 29, 2026 | 17,700.00 | 17,750.00 | 17,300.00 | 17,530.00 | 17,530.00 | -0.40% | 26,777 |
| Apr 28, 2026 | 17,550.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,600.00 | - | 34,403 |
| Apr 27, 2026 | 18,150.00 | 18,240.00 | 17,590.00 | 17,600.00 | 17,600.00 | -1.84% | 33,431 |
| Apr 24, 2026 | 17,610.00 | 17,980.00 | 17,490.00 | 17,930.00 | 17,930.00 | 1.82% | 46,433 |
| Apr 23, 2026 | 17,550.00 | 17,680.00 | 17,370.00 | 17,610.00 | 17,610.00 | 0.34% | 28,846 |
| Apr 22, 2026 | 17,560.00 | 17,720.00 | 17,360.00 | 17,550.00 | 17,550.00 | -0.11% | 37,208 |
| Apr 21, 2026 | 17,900.00 | 18,000.00 | 17,260.00 | 17,570.00 | 17,570.00 | -1.40% | 47,122 |
| Apr 20, 2026 | 17,900.00 | 18,000.00 | 17,700.00 | 17,820.00 | 17,820.00 | -0.50% | 19,274 |
| Apr 17, 2026 | 18,120.00 | 18,120.00 | 17,630.00 | 17,910.00 | 17,910.00 | -0.33% | 43,541 |
| Apr 16, 2026 | 17,870.00 | 18,100.00 | 17,820.00 | 17,970.00 | 17,970.00 | 0.62% | 21,396 |
| Apr 15, 2026 | 17,710.00 | 18,230.00 | 17,710.00 | 17,860.00 | 17,860.00 | 0.85% | 81,666 |
| Apr 14, 2026 | 17,700.00 | 17,900.00 | 17,510.00 | 17,710.00 | 17,710.00 | 0.06% | 59,542 |
| Apr 13, 2026 | 17,610.00 | 18,120.00 | 17,520.00 | 17,700.00 | 17,700.00 | -0.45% | 39,373 |
| Apr 10, 2026 | 17,780.00 | 18,170.00 | 17,650.00 | 17,780.00 | 17,780.00 | 0.91% | 79,450 |
| Apr 9, 2026 | 18,000.00 | 18,130.00 | 17,560.00 | 17,620.00 | 17,620.00 | -2.11% | 47,215 |
| Apr 8, 2026 | 17,850.00 | 18,080.00 | 17,740.00 | 18,000.00 | 18,000.00 | 1.12% | 60,261 |
| Apr 7, 2026 | 17,820.00 | 18,100.00 | 17,360.00 | 17,800.00 | 17,800.00 | -0.11% | 50,848 |
| Apr 6, 2026 | 17,100.00 | 18,560.00 | 17,000.00 | 17,820.00 | 17,820.00 | 4.21% | 220,058 |
| Apr 3, 2026 | 16,640.00 | 17,360.00 | 16,640.00 | 17,100.00 | 17,100.00 | 2.83% | 50,554 |
| Apr 2, 2026 | 17,350.00 | 17,400.00 | 16,500.00 | 16,630.00 | 16,630.00 | -3.20% | 35,620 |
| Apr 1, 2026 | 16,960.00 | 17,470.00 | 16,950.00 | 17,180.00 | 17,180.00 | 1.60% | 37,453 |
| Mar 31, 2026 | 17,110.00 | 17,380.00 | 16,900.00 | 16,910.00 | 16,910.00 | -1.74% | 72,614 |
| Mar 30, 2026 | 17,470.00 | 17,700.00 | 16,780.00 | 17,210.00 | 17,210.00 | -1.21% | 95,690 |
| Mar 27, 2026 | 15,300.00 | 17,600.00 | 15,230.00 | 17,420.00 | 17,420.00 | 12.90% | 137,000 |
| Mar 26, 2026 | 15,840.00 | 15,840.00 | 15,230.00 | 15,430.00 | 15,430.00 | -3.56% | 36,817 |
| Mar 25, 2026 | 14,900.00 | 16,160.00 | 14,900.00 | 16,000.00 | 16,000.00 | 6.74% | 41,408 |
| Mar 24, 2026 | 14,830.00 | 15,120.00 | 14,380.00 | 14,990.00 | 14,990.00 | 2.11% | 28,410 |
| Mar 23, 2026 | 15,460.00 | 15,460.00 | 14,660.00 | 14,680.00 | 14,680.00 | -5.84% | 41,931 |
| Mar 20, 2026 | 15,770.00 | 15,770.00 | 15,470.00 | 15,590.00 | 15,590.00 | -1.14% | 19,366 |
| Mar 19, 2026 | 15,600.00 | 15,820.00 | 15,530.00 | 15,770.00 | 15,770.00 | 1.09% | 9,805 |
| Mar 18, 2026 | 15,600.00 | 15,800.00 | 15,570.00 | 15,600.00 | 15,600.00 | 0.19% | 10,482 |
| Mar 17, 2026 | 15,700.00 | 15,840.00 | 15,440.00 | 15,570.00 | 15,570.00 | 1.04% | 15,430 |
| Mar 16, 2026 | 15,860.00 | 15,880.00 | 15,400.00 | 15,410.00 | 15,410.00 | -3.02% | 21,889 |
| Mar 13, 2026 | 15,300.00 | 15,930.00 | 15,150.00 | 15,890.00 | 15,890.00 | 2.71% | 22,499 |
| Mar 12, 2026 | 15,660.00 | 15,800.00 | 15,410.00 | 15,470.00 | 15,470.00 | -0.26% | 14,795 |
| Mar 11, 2026 | 15,920.00 | 16,010.00 | 15,510.00 | 15,510.00 | 15,510.00 | -2.58% | 24,392 |