Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,250.00
+35.00 (2.88%)
At close: Nov 26, 2025
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,335.00 | 1,344.00 | 1,300.00 | 1,333.00 | 1,333.00 | -0.15% | 160,104 |
| Oct 2, 2025 | 1,310.00 | 1,344.00 | 1,301.00 | 1,335.00 | 1,335.00 | 2.46% | 201,413 |
| Oct 1, 2025 | 1,294.00 | 1,345.00 | 1,294.00 | 1,303.00 | 1,303.00 | 0.46% | 174,108 |
| Sep 30, 2025 | 1,289.00 | 1,308.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.38% | 66,276 |
| 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% | 174,372 |
| Sep 23, 2025 | 1,332.00 | 1,340.00 | 1,318.00 | 1,319.00 | 1,319.00 | -1.12% | 220,345 |
| Sep 22, 2025 | 1,350.00 | 1,351.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.19% | 208,955 |
| Sep 19, 2025 | 1,362.00 | 1,362.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.81% | 125,091 |
| Sep 18, 2025 | 1,329.00 | 1,362.00 | 1,329.00 | 1,361.00 | 1,361.00 | 1.95% | 212,184 |
| 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% | 371,293 |
| 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% | 125,503 |
| Sep 11, 2025 | 1,335.00 | 1,342.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.15% | 89,105 |