Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,217.00
-15.00 (-1.22%)
At close: Nov 4, 2025
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,215.00 | 1,217.00 | 1,166.00 | 1,201.00 | 1,201.00 | -1.31% | 353,425 |
| Nov 4, 2025 | 1,232.00 | 1,233.00 | 1,216.00 | 1,217.00 | 1,217.00 | -1.22% | 270,933 |
| Nov 3, 2025 | 1,250.00 | 1,263.00 | 1,229.00 | 1,232.00 | 1,232.00 | -1.91% | 378,850 |
| 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% | 233,866 |
| 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% | 299,493 |
| Oct 23, 2025 | 1,310.00 | 1,316.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.76% | 83,315 |
| 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% | 121,458 |
| 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% | 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 |