Ankey AX Co. Ltd. (KOSDAQ:134580)
South Korea · Delayed Price · Currency is KRW 1,536.00
-180.00 (-10.49%)
Nov 2, 2026, 3:30 PM KST
Ankey AX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,687.00 | 1,687.00 | 1,522.00 | 1,536.00 | 1,536.00 | -10.49% | 168,348 |
| Oct 30, 2026 | 1,586.00 | 1,716.00 | 1,525.00 | 1,716.00 | 1,716.00 | 4.89% | 139,842 |
| Oct 29, 2026 | 1,814.00 | 1,814.00 | 1,620.00 | 1,636.00 | 1,636.00 | -5.27% | 132,703 |
| Oct 28, 2026 | 1,814.00 | 1,876.00 | 1,651.00 | 1,727.00 | 1,727.00 | 2.19% | 247,054 |
| Oct 27, 2026 | 1,738.00 | 1,738.00 | 1,638.00 | 1,690.00 | 1,690.00 | 2.42% | 176,478 |
| Oct 26, 2026 | 1,794.00 | 1,794.00 | 1,632.00 | 1,650.00 | 1,650.00 | -5.55% | 96,529 |
| Oct 23, 2026 | 1,817.00 | 1,833.00 | 1,685.00 | 1,747.00 | 1,747.00 | -4.69% | 248,122 |
| Oct 22, 2026 | 1,928.00 | 1,929.00 | 1,806.00 | 1,833.00 | 1,833.00 | -4.38% | 118,600 |
| Oct 21, 2026 | 1,863.00 | 1,920.00 | 1,846.00 | 1,917.00 | 1,917.00 | 3.85% | 134,175 |
| Oct 20, 2026 | 2,110.00 | 2,120.00 | 1,802.00 | 1,846.00 | 1,846.00 | -10.82% | 431,535 |
| Oct 19, 2026 | 1,959.00 | 2,110.00 | 1,959.00 | 2,070.00 | 2,070.00 | 0.49% | 95,542 |
| Oct 16, 2026 | 1,953.00 | 2,120.00 | 1,953.00 | 2,060.00 | 2,060.00 | 3.73% | 235,865 |
| Oct 15, 2026 | 2,025.00 | 2,080.00 | 1,887.00 | 1,986.00 | 1,986.00 | -6.98% | 540,310 |
| Oct 14, 2026 | 1,915.00 | 2,135.00 | 1,867.00 | 2,135.00 | 2,135.00 | 11.60% | 543,249 |
| Oct 13, 2026 | 2,140.00 | 2,140.00 | 1,891.00 | 1,913.00 | 1,913.00 | -10.82% | 681,332 |
| Oct 12, 2026 | 2,335.00 | 2,335.00 | 2,100.00 | 2,145.00 | 2,145.00 | -6.54% | 760,588 |
| Oct 8, 2026 | 2,370.00 | 2,400.00 | 2,200.00 | 2,295.00 | 2,295.00 | -3.16% | 571,744 |
| Oct 7, 2026 | 2,530.00 | 2,530.00 | 2,320.00 | 2,370.00 | 2,370.00 | -5.39% | 639,696 |
| Oct 6, 2026 | 2,820.00 | 2,890.00 | 2,405.00 | 2,505.00 | 2,505.00 | -12.11% | 1,077,006 |
| Oct 2, 2026 | 2,970.00 | 2,975.00 | 2,820.00 | 2,850.00 | 2,850.00 | -3.23% | 177,781 |
| Oct 1, 2026 | 3,000.00 | 3,140.00 | 2,745.00 | 2,945.00 | 2,945.00 | -2.64% | 645,917 |
| Sep 30, 2026 | 3,315.00 | 3,370.00 | 2,945.00 | 3,025.00 | 3,025.00 | -6.06% | 394,090 |
| Sep 29, 2026 | 3,290.00 | 3,460.00 | 3,115.00 | 3,220.00 | 3,220.00 | -2.28% | 166,302 |
| Sep 28, 2026 | 3,145.00 | 3,435.00 | 3,050.00 | 3,295.00 | 3,295.00 | 3.62% | 356,086 |
| Sep 23, 2026 | 3,245.00 | 3,280.00 | 3,000.00 | 3,180.00 | 3,180.00 | -2.00% | 370,716 |
| Sep 22, 2026 | 3,450.00 | 3,560.00 | 3,060.00 | 3,245.00 | 3,245.00 | -5.81% | 553,732 |
| Sep 21, 2026 | 3,750.00 | 3,940.00 | 3,410.00 | 3,445.00 | 3,445.00 | -7.89% | 317,502 |
| Sep 18, 2026 | 3,940.00 | 3,995.00 | 3,675.00 | 3,740.00 | 3,740.00 | -5.08% | 314,867 |
| Sep 17, 2026 | 3,720.00 | 4,005.00 | 3,527.00 | 3,940.00 | 3,940.00 | 6.20% | 581,231 |
| Sep 16, 2026 | 3,965.00 | 3,980.00 | 3,600.00 | 3,710.00 | 3,710.00 | -5.24% | 342,188 |
| Sep 15, 2026 | 4,140.00 | 4,175.00 | 3,915.00 | 3,915.00 | 3,915.00 | -5.43% | 402,348 |
| Sep 14, 2026 | 3,590.00 | 4,400.00 | 3,465.00 | 4,140.00 | 4,140.00 | 15.32% | 1,617,493 |
| Sep 11, 2026 | 3,670.00 | 3,755.00 | 3,390.00 | 3,590.00 | 3,590.00 | -3.75% | 585,777 |
| Sep 10, 2026 | 3,505.00 | 3,900.00 | 3,360.00 | 3,730.00 | 3,730.00 | 1.63% | 1,964,447 |
| Sep 9, 2026 | 3,095.00 | 3,710.00 | 3,095.00 | 3,670.00 | 3,670.00 | 18.58% | 1,230,457 |
| Sep 8, 2026 | 3,350.00 | 3,425.00 | 2,950.00 | 3,095.00 | 3,095.00 | -7.61% | 982,533 |
| Sep 7, 2026 | 3,545.00 | 3,560.00 | 3,255.00 | 3,350.00 | 3,350.00 | -5.90% | 437,821 |
| Sep 4, 2026 | 3,280.00 | 3,665.00 | 3,200.00 | 3,560.00 | 3,560.00 | 6.59% | 679,461 |
| Sep 3, 2026 | 3,830.00 | 3,995.00 | 3,105.00 | 3,340.00 | 3,340.00 | -13.02% | 1,405,416 |
| Sep 2, 2026 | 4,120.00 | 4,300.00 | 3,815.00 | 3,840.00 | 3,840.00 | -9.43% | 780,804 |
| Sep 1, 2026 | 3,835.00 | 4,240.00 | 3,710.00 | 4,240.00 | 4,240.00 | 11.29% | 987,904 |
| Aug 31, 2026 | 3,450.00 | 4,200.00 | 3,135.00 | 3,810.00 | 3,810.00 | 10.43% | 1,868,920 |
| Aug 28, 2026 | 3,165.00 | 3,580.00 | 3,100.00 | 3,450.00 | 3,450.00 | 3.92% | 1,188,502 |
| Aug 27, 2026 | 3,575.00 | 3,695.00 | 3,140.00 | 3,320.00 | 3,320.00 | -3.49% | 2,016,883 |
| Aug 25, 2026 | 2,855.00 | 3,450.00 | 2,805.00 | 3,440.00 | 3,440.00 | 23.52% | 1,906,694 |
| Aug 24, 2026 | 2,500.00 | 3,060.00 | 2,465.00 | 2,785.00 | 2,785.00 | 18.26% | 3,488,427 |
| Aug 21, 2026 | 2,160.00 | 2,380.00 | 2,070.00 | 2,355.00 | 2,355.00 | 9.03% | 424,793 |
| Aug 20, 2026 | 1,875.00 | 2,200.00 | 1,848.00 | 2,160.00 | 2,160.00 | 15.20% | 513,820 |
| Aug 19, 2026 | 1,884.00 | 1,942.00 | 1,711.00 | 1,875.00 | 1,875.00 | -0.74% | 351,761 |
| Aug 18, 2026 | 1,976.00 | 2,015.00 | 1,835.00 | 1,889.00 | 1,889.00 | -5.03% | 319,726 |