Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,270.00
+17.00 (1.36%)
At close: Dec 19, 2025
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,253.00 | 1,271.00 | 1,244.00 | 1,270.00 | 1,270.00 | 1.36% | 104,601 |
| Dec 18, 2025 | 1,264.00 | 1,268.00 | 1,248.00 | 1,253.00 | 1,253.00 | -0.87% | 129,073 |
| Dec 17, 2025 | 1,248.00 | 1,274.00 | 1,248.00 | 1,264.00 | 1,264.00 | 1.28% | 139,258 |
| Dec 16, 2025 | 1,247.00 | 1,273.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.08% | 227,645 |
| Dec 15, 2025 | 1,253.00 | 1,269.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.64% | 179,895 |
| Dec 12, 2025 | 1,230.00 | 1,257.00 | 1,218.00 | 1,255.00 | 1,255.00 | 3.04% | 199,293 |
| Dec 11, 2025 | 1,223.00 | 1,230.00 | 1,209.00 | 1,218.00 | 1,218.00 | -0.33% | 315,505 |
| Dec 10, 2025 | 1,228.00 | 1,234.00 | 1,217.00 | 1,222.00 | 1,222.00 | -0.49% | 102,738 |
| Dec 9, 2025 | 1,235.00 | 1,242.00 | 1,225.00 | 1,228.00 | 1,228.00 | -0.81% | 90,551 |
| Dec 8, 2025 | 1,245.00 | 1,256.00 | 1,237.00 | 1,238.00 | 1,238.00 | -0.48% | 71,020 |
| Dec 5, 2025 | 1,235.00 | 1,245.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.65% | 73,101 |
| Dec 4, 2025 | 1,254.00 | 1,254.00 | 1,230.00 | 1,236.00 | 1,236.00 | -0.96% | 119,442 |
| Dec 3, 2025 | 1,250.00 | 1,260.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.64% | 81,002 |
| Dec 2, 2025 | 1,247.00 | 1,256.00 | 1,237.00 | 1,256.00 | 1,256.00 | 0.64% | 144,664 |
| Dec 1, 2025 | 1,253.00 | 1,261.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.48% | 82,643 |
| Nov 28, 2025 | 1,240.00 | 1,260.00 | 1,225.00 | 1,254.00 | 1,254.00 | 0.56% | 118,691 |
| Nov 27, 2025 | 1,239.00 | 1,257.00 | 1,237.00 | 1,247.00 | 1,247.00 | -0.24% | 50,519 |
| Nov 26, 2025 | 1,215.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,250.00 | 2.88% | 113,588 |
| Nov 25, 2025 | 1,215.00 | 1,238.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.08% | 116,852 |
| Nov 24, 2025 | 1,235.00 | 1,243.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.62% | 107,142 |
| Nov 21, 2025 | 1,251.00 | 1,269.00 | 1,230.00 | 1,234.00 | 1,234.00 | -3.14% | 130,782 |
| Nov 20, 2025 | 1,239.00 | 1,275.00 | 1,234.00 | 1,274.00 | 1,274.00 | 2.74% | 97,882 |
| Nov 19, 2025 | 1,259.00 | 1,259.00 | 1,215.00 | 1,240.00 | 1,240.00 | 0.08% | 158,720 |
| Nov 18, 2025 | 1,289.00 | 1,301.00 | 1,239.00 | 1,239.00 | 1,239.00 | -4.55% | 220,720 |
| Nov 17, 2025 | 1,311.00 | 1,317.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.69% | 196,492 |
| Nov 14, 2025 | 1,310.00 | 1,332.00 | 1,285.00 | 1,307.00 | 1,307.00 | -1.13% | 246,714 |
| Nov 13, 2025 | 1,321.00 | 1,359.00 | 1,318.00 | 1,322.00 | 1,322.00 | 0.15% | 462,497 |
| Nov 12, 2025 | 1,333.00 | 1,337.00 | 1,259.00 | 1,320.00 | 1,320.00 | -0.83% | 395,974 |
| Nov 11, 2025 | 1,260.00 | 1,356.00 | 1,260.00 | 1,331.00 | 1,331.00 | 5.72% | 1,147,913 |
| Nov 10, 2025 | 1,218.00 | 1,272.00 | 1,216.00 | 1,259.00 | 1,259.00 | 5.18% | 426,703 |
| Nov 7, 2025 | 1,217.00 | 1,240.00 | 1,180.00 | 1,197.00 | 1,197.00 | -1.64% | 422,165 |
| Nov 6, 2025 | 1,204.00 | 1,227.00 | 1,196.00 | 1,217.00 | 1,217.00 | 1.25% | 141,075 |
| Nov 5, 2025 | 1,215.00 | 1,217.00 | 1,166.00 | 1,202.00 | 1,202.00 | -1.23% | 415,944 |
| Nov 4, 2025 | 1,232.00 | 1,233.00 | 1,216.00 | 1,217.00 | 1,217.00 | -1.22% | 264,888 |
| Nov 3, 2025 | 1,250.00 | 1,263.00 | 1,229.00 | 1,232.00 | 1,232.00 | -1.91% | 375,731 |
| Oct 31, 2025 | 1,254.00 | 1,263.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.32% | 160,443 |
| Oct 30, 2025 | 1,279.00 | 1,279.00 | 1,251.00 | 1,252.00 | 1,252.00 | -1.80% | 287,935 |
| Oct 29, 2025 | 1,287.00 | 1,292.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.93% | 230,585 |
| Oct 28, 2025 | 1,279.00 | 1,295.00 | 1,278.00 | 1,287.00 | 1,287.00 | 0.23% | 127,168 |
| Oct 27, 2025 | 1,291.00 | 1,295.00 | 1,270.00 | 1,284.00 | 1,284.00 | -0.16% | 181,250 |
| Oct 24, 2025 | 1,300.00 | 1,306.00 | 1,285.00 | 1,286.00 | 1,286.00 | -1.08% | 297,523 |
| Oct 23, 2025 | 1,310.00 | 1,316.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.76% | 83,224 |
| Oct 22, 2025 | 1,292.00 | 1,311.00 | 1,279.00 | 1,310.00 | 1,310.00 | 0.85% | 227,704 |
| Oct 21, 2025 | 1,303.00 | 1,316.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.31% | 178,173 |
| Oct 20, 2025 | 1,307.00 | 1,315.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.31% | 152,915 |
| Oct 17, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,307.00 | 1,307.00 | -1.36% | 157,188 |
| Oct 16, 2025 | 1,341.00 | 1,347.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.19% | 280,281 |
| Oct 15, 2025 | 1,325.00 | 1,345.00 | 1,318.00 | 1,341.00 | 1,341.00 | 0.90% | 121,036 |
| Oct 14, 2025 | 1,344.00 | 1,350.00 | 1,270.00 | 1,329.00 | 1,329.00 | -0.67% | 194,469 |
| Oct 13, 2025 | 1,317.00 | 1,339.00 | 1,305.00 | 1,338.00 | 1,338.00 | 0.38% | 183,478 |