Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,322.00
-12.00 (-0.90%)
Last updated: Sep 9, 2025, 9:22 AM KST
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,334.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | - | 98,266 |
| 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 |
| Jul 23, 2025 | 1,426.00 | 1,432.00 | 1,406.00 | 1,426.00 | 1,426.00 | 0.21% | 217,852 |
| Jul 22, 2025 | 1,446.00 | 1,453.00 | 1,422.00 | 1,423.00 | 1,423.00 | -1.59% | 421,562 |
| Jul 21, 2025 | 1,460.00 | 1,462.00 | 1,433.00 | 1,446.00 | 1,446.00 | -0.69% | 370,672 |
| Jul 18, 2025 | 1,463.00 | 1,482.00 | 1,441.00 | 1,456.00 | 1,456.00 | -0.34% | 739,962 |
| Jul 17, 2025 | 1,530.00 | 1,567.00 | 1,445.00 | 1,461.00 | 1,461.00 | -3.31% | 4,145,468 |
| Jul 16, 2025 | 1,512.00 | 1,512.00 | 1,490.00 | 1,511.00 | 1,511.00 | -0.13% | 295,668 |
| Jul 15, 2025 | 1,522.00 | 1,539.00 | 1,490.00 | 1,513.00 | 1,513.00 | -0.13% | 284,430 |
| Jul 14, 2025 | 1,521.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | -0.39% | 334,181 |
| Jul 11, 2025 | 1,521.00 | 1,539.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.13% | 360,102 |
| Jul 10, 2025 | 1,502.00 | 1,522.00 | 1,498.00 | 1,519.00 | 1,519.00 | 1.20% | 361,954 |
| Jul 9, 2025 | 1,510.00 | 1,510.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.60% | 175,721 |
| Jul 8, 2025 | 1,490.00 | 1,516.00 | 1,487.00 | 1,510.00 | 1,510.00 | 0.53% | 218,404 |
| Jul 7, 2025 | 1,501.00 | 1,505.00 | 1,487.00 | 1,502.00 | 1,502.00 | 0.13% | 149,575 |
| Jul 4, 2025 | 1,519.00 | 1,529.00 | 1,489.00 | 1,500.00 | 1,500.00 | -1.19% | 259,802 |
| Jul 3, 2025 | 1,529.00 | 1,533.00 | 1,501.00 | 1,518.00 | 1,518.00 | -0.07% | 418,984 |
| Jul 2, 2025 | 1,502.00 | 1,530.00 | 1,482.00 | 1,519.00 | 1,519.00 | 1.13% | 489,183 |
| Jul 1, 2025 | 1,474.00 | 1,518.00 | 1,473.00 | 1,502.00 | 1,502.00 | 1.76% | 328,285 |
| Jun 30, 2025 | 1,469.00 | 1,486.00 | 1,461.00 | 1,476.00 | 1,476.00 | -0.07% | 216,056 |