Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,213.00
+5.00 (0.41%)
At close: Mar 18, 2026
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,211.00 | 1,225.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.25% | 225,275 |
| Mar 17, 2026 | 1,201.00 | 1,227.00 | 1,201.00 | 1,208.00 | 1,208.00 | 0.83% | 296,616 |
| Mar 16, 2026 | 1,196.00 | 1,200.00 | 1,172.00 | 1,198.00 | 1,198.00 | -0.08% | 224,617 |
| Mar 13, 2026 | 1,189.00 | 1,217.00 | 1,177.00 | 1,199.00 | 1,199.00 | 0.08% | 227,958 |
| Mar 12, 2026 | 1,188.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,198.00 | 0.67% | 220,181 |
| Mar 11, 2026 | 1,164.00 | 1,210.00 | 1,164.00 | 1,190.00 | 1,190.00 | 2.41% | 216,687 |
| Mar 10, 2026 | 1,165.00 | 1,189.00 | 1,160.00 | 1,162.00 | 1,162.00 | 1.22% | 231,828 |
| Mar 9, 2026 | 1,205.00 | 1,205.00 | 1,129.00 | 1,148.00 | 1,148.00 | -5.05% | 271,556 |
| Mar 6, 2026 | 1,203.00 | 1,218.00 | 1,165.00 | 1,209.00 | 1,209.00 | 0.42% | 350,730 |
| Mar 5, 2026 | 1,147.00 | 1,217.00 | 1,147.00 | 1,204.00 | 1,204.00 | 7.79% | 482,250 |
| Mar 4, 2026 | 1,210.00 | 1,210.00 | 1,115.00 | 1,117.00 | 1,117.00 | -8.22% | 1,168,468 |
| Mar 3, 2026 | 1,249.00 | 1,298.00 | 1,212.00 | 1,217.00 | 1,217.00 | -3.79% | 836,940 |
| Feb 27, 2026 | 1,294.00 | 1,294.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.32% | 705,894 |
| Feb 26, 2026 | 1,335.00 | 1,335.00 | 1,294.00 | 1,295.00 | 1,295.00 | -2.34% | 598,368 |
| Feb 25, 2026 | 1,335.00 | 1,355.00 | 1,323.00 | 1,326.00 | 1,326.00 | -0.23% | 414,292 |
| Feb 24, 2026 | 1,335.00 | 1,344.00 | 1,314.00 | 1,329.00 | 1,329.00 | -0.45% | 328,391 |
| Feb 23, 2026 | 1,300.00 | 1,371.00 | 1,294.00 | 1,335.00 | 1,335.00 | 2.85% | 1,021,765 |
| Feb 20, 2026 | 1,316.00 | 1,318.00 | 1,292.00 | 1,298.00 | 1,298.00 | -1.67% | 687,028 |
| Feb 19, 2026 | 1,332.00 | 1,345.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.90% | 603,921 |
| Feb 13, 2026 | 1,341.00 | 1,350.00 | 1,316.00 | 1,332.00 | 1,332.00 | -1.62% | 304,968 |
| Feb 12, 2026 | 1,327.00 | 1,357.00 | 1,327.00 | 1,354.00 | 1,354.00 | 2.03% | 417,119 |
| Feb 11, 2026 | 1,323.00 | 1,338.00 | 1,308.00 | 1,327.00 | 1,327.00 | 0.30% | 147,592 |
| Feb 10, 2026 | 1,323.00 | 1,335.00 | 1,265.00 | 1,323.00 | 1,323.00 | 0.08% | 388,691 |
| Feb 9, 2026 | 1,332.00 | 1,345.00 | 1,312.00 | 1,322.00 | 1,322.00 | 1.23% | 262,810 |
| Feb 6, 2026 | 1,300.00 | 1,308.00 | 1,258.00 | 1,306.00 | 1,306.00 | -1.14% | 567,667 |
| Feb 5, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,321.00 | 1,321.00 | -2.80% | 302,950 |
| Feb 4, 2026 | 1,322.00 | 1,363.00 | 1,319.00 | 1,359.00 | 1,359.00 | 1.27% | 469,722 |
| Feb 3, 2026 | 1,331.00 | 1,350.00 | 1,314.00 | 1,342.00 | 1,342.00 | 2.44% | 419,798 |
| Feb 2, 2026 | 1,374.00 | 1,377.00 | 1,310.00 | 1,310.00 | 1,310.00 | -5.00% | 820,831 |
| Jan 30, 2026 | 1,415.00 | 1,423.00 | 1,378.00 | 1,379.00 | 1,379.00 | -2.48% | 549,167 |
| Jan 29, 2026 | 1,411.00 | 1,419.00 | 1,322.00 | 1,414.00 | 1,414.00 | 1.14% | 1,002,616 |
| Jan 28, 2026 | 1,420.00 | 1,440.00 | 1,395.00 | 1,398.00 | 1,398.00 | -1.41% | 784,200 |
| Jan 27, 2026 | 1,414.00 | 1,436.00 | 1,404.00 | 1,418.00 | 1,418.00 | 0.35% | 517,958 |
| Jan 26, 2026 | 1,402.00 | 1,420.00 | 1,391.00 | 1,413.00 | 1,413.00 | 0.86% | 415,953 |
| Jan 23, 2026 | 1,409.00 | 1,415.00 | 1,388.00 | 1,401.00 | 1,401.00 | -0.57% | 529,063 |
| Jan 22, 2026 | 1,404.00 | 1,448.00 | 1,389.00 | 1,409.00 | 1,409.00 | 1.15% | 783,059 |
| Jan 21, 2026 | 1,403.00 | 1,405.00 | 1,370.00 | 1,393.00 | 1,393.00 | -1.21% | 698,785 |
| Jan 20, 2026 | 1,422.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.70% | 789,035 |
| Jan 19, 2026 | 1,386.00 | 1,433.00 | 1,384.00 | 1,420.00 | 1,420.00 | 2.01% | 824,547 |
| Jan 16, 2026 | 1,420.00 | 1,455.00 | 1,386.00 | 1,392.00 | 1,392.00 | -1.76% | 555,936 |
| Jan 15, 2026 | 1,415.00 | 1,424.00 | 1,388.00 | 1,417.00 | 1,417.00 | 0.14% | 525,133 |
| Jan 14, 2026 | 1,410.00 | 1,454.00 | 1,395.00 | 1,415.00 | 1,415.00 | 0.35% | 669,695 |
| Jan 13, 2026 | 1,417.00 | 1,446.00 | 1,385.00 | 1,410.00 | 1,410.00 | -0.42% | 767,847 |
| Jan 12, 2026 | 1,447.00 | 1,477.00 | 1,400.00 | 1,416.00 | 1,416.00 | -2.14% | 1,003,347 |
| Jan 9, 2026 | 1,400.00 | 1,490.00 | 1,398.00 | 1,447.00 | 1,447.00 | 4.48% | 2,362,435 |
| Jan 8, 2026 | 1,365.00 | 1,490.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1.69% | 4,093,503 |
| Jan 7, 2026 | 1,361.00 | 1,500.00 | 1,339.00 | 1,362.00 | 1,362.00 | 0.15% | 5,198,518 |
| Jan 6, 2026 | 1,386.00 | 1,386.00 | 1,291.00 | 1,360.00 | 1,360.00 | -1.23% | 799,501 |
| Jan 5, 2026 | 1,377.00 | 1,394.00 | 1,355.00 | 1,377.00 | 1,377.00 | 0.51% | 684,033 |
| Jan 2, 2026 | 1,318.00 | 1,390.00 | 1,318.00 | 1,370.00 | 1,370.00 | 3.95% | 745,821 |