Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,330.00
+27.00 (2.07%)
At close: Oct 2, 2025
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,310.00 | 1,344.00 | 1,301.00 | 1,335.00 | 1,335.00 | 2.46% | 200,661 |
| Oct 1, 2025 | 1,294.00 | 1,345.00 | 1,294.00 | 1,303.00 | 1,303.00 | 0.46% | 180,271 |
| Sep 30, 2025 | 1,289.00 | 1,308.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.38% | 67,336 |
| Sep 29, 2025 | 1,283.00 | 1,319.00 | 1,283.00 | 1,302.00 | 1,302.00 | 0.54% | 79,394 |
| Sep 26, 2025 | 1,311.00 | 1,314.00 | 1,283.00 | 1,295.00 | 1,295.00 | -1.67% | 329,385 |
| Sep 25, 2025 | 1,298.00 | 1,319.00 | 1,298.00 | 1,317.00 | 1,317.00 | 0.61% | 106,128 |
| Sep 24, 2025 | 1,319.00 | 1,323.00 | 1,303.00 | 1,309.00 | 1,309.00 | -0.76% | 175,249 |
| Sep 23, 2025 | 1,332.00 | 1,340.00 | 1,318.00 | 1,319.00 | 1,319.00 | -1.12% | 226,351 |
| Sep 22, 2025 | 1,350.00 | 1,351.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.19% | 219,223 |
| Sep 19, 2025 | 1,362.00 | 1,362.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.81% | 132,932 |
| Sep 18, 2025 | 1,329.00 | 1,362.00 | 1,329.00 | 1,361.00 | 1,361.00 | 1.95% | 216,692 |
| Sep 17, 2025 | 1,349.00 | 1,349.00 | 1,329.00 | 1,335.00 | 1,335.00 | -1.33% | 131,355 |
| Sep 16, 2025 | 1,330.00 | 1,357.00 | 1,330.00 | 1,353.00 | 1,353.00 | 1.27% | 375,766 |
| Sep 15, 2025 | 1,340.00 | 1,340.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.30% | 153,811 |
| Sep 12, 2025 | 1,331.00 | 1,337.00 | 1,326.00 | 1,332.00 | 1,332.00 | 0.08% | 126,157 |
| Sep 11, 2025 | 1,335.00 | 1,342.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.15% | 89,105 |
| Sep 10, 2025 | 1,331.00 | 1,339.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.15% | 116,265 |
| Sep 9, 2025 | 1,325.00 | 1,340.00 | 1,300.00 | 1,331.00 | 1,331.00 | -0.22% | 169,392 |
| Sep 8, 2025 | 1,334.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | - | 98,267 |
| Sep 5, 2025 | 1,344.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.37% | 76,432 |
| Sep 4, 2025 | 1,318.00 | 1,342.00 | 1,318.00 | 1,339.00 | 1,339.00 | 1.59% | 119,486 |
| Sep 3, 2025 | 1,315.00 | 1,329.00 | 1,312.00 | 1,318.00 | 1,318.00 | 0.15% | 174,141 |
| Sep 2, 2025 | 1,305.00 | 1,324.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.08% | 83,166 |
| Sep 1, 2025 | 1,335.00 | 1,345.00 | 1,313.00 | 1,315.00 | 1,315.00 | -2.23% | 194,446 |
| Aug 29, 2025 | 1,370.00 | 1,374.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.97% | 302,336 |
| Aug 28, 2025 | 1,372.00 | 1,377.00 | 1,365.00 | 1,372.00 | 1,372.00 | - | 69,938 |
| Aug 27, 2025 | 1,392.00 | 1,392.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.37% | 327,300 |
| Aug 26, 2025 | 1,390.00 | 1,458.00 | 1,387.00 | 1,391.00 | 1,391.00 | -0.57% | 399,818 |
| Aug 25, 2025 | 1,402.00 | 1,419.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.21% | 154,152 |
| Aug 22, 2025 | 1,388.00 | 1,420.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.58% | 158,702 |
| Aug 21, 2025 | 1,388.00 | 1,398.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.14% | 139,690 |
| Aug 20, 2025 | 1,391.00 | 1,403.00 | 1,376.00 | 1,390.00 | 1,390.00 | -1.07% | 224,698 |
| Aug 19, 2025 | 1,405.00 | 1,419.00 | 1,388.00 | 1,405.00 | 1,405.00 | -0.43% | 210,432 |
| Aug 18, 2025 | 1,447.00 | 1,453.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.62% | 214,043 |
| Aug 14, 2025 | 1,454.00 | 1,468.00 | 1,439.00 | 1,449.00 | 1,449.00 | -0.34% | 209,382 |
| Aug 13, 2025 | 1,434.00 | 1,458.00 | 1,431.00 | 1,454.00 | 1,454.00 | 1.39% | 239,780 |
| Aug 12, 2025 | 1,443.00 | 1,460.00 | 1,433.00 | 1,434.00 | 1,434.00 | -0.55% | 309,892 |
| Aug 11, 2025 | 1,441.00 | 1,451.00 | 1,438.00 | 1,442.00 | 1,442.00 | 0.07% | 129,211 |
| Aug 8, 2025 | 1,416.00 | 1,459.00 | 1,416.00 | 1,441.00 | 1,441.00 | 1.05% | 334,878 |
| Aug 7, 2025 | 1,424.00 | 1,429.00 | 1,410.00 | 1,426.00 | 1,426.00 | 0.56% | 178,900 |
| Aug 6, 2025 | 1,408.00 | 1,422.00 | 1,398.00 | 1,418.00 | 1,418.00 | 0.93% | 78,146 |
| Aug 5, 2025 | 1,394.00 | 1,426.00 | 1,394.00 | 1,405.00 | 1,405.00 | - | 151,468 |
| Aug 4, 2025 | 1,379.00 | 1,413.00 | 1,370.00 | 1,405.00 | 1,405.00 | 1.89% | 167,467 |
| Aug 1, 2025 | 1,401.00 | 1,409.00 | 1,377.00 | 1,379.00 | 1,379.00 | -2.41% | 240,691 |
| Jul 31, 2025 | 1,431.00 | 1,433.00 | 1,403.00 | 1,413.00 | 1,413.00 | -0.84% | 235,575 |
| Jul 30, 2025 | 1,381.00 | 1,425.00 | 1,381.00 | 1,425.00 | 1,425.00 | 2.30% | 210,042 |
| Jul 29, 2025 | 1,395.00 | 1,407.00 | 1,371.00 | 1,393.00 | 1,393.00 | -0.14% | 211,142 |
| Jul 28, 2025 | 1,406.00 | 1,410.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.50% | 209,140 |
| Jul 25, 2025 | 1,409.00 | 1,421.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.50% | 238,214 |
| Jul 24, 2025 | 1,425.00 | 1,433.00 | 1,405.00 | 1,409.00 | 1,409.00 | -1.19% | 247,030 |