Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,229.00
+2.00 (0.16%)
At close: Aug 14, 2026
Anam Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,230.00 | 1,247.00 | 1,191.00 | 1,229.00 | 1,229.00 | 0.16% | 280,664 |
| Aug 13, 2026 | 1,245.00 | 1,263.00 | 1,227.00 | 1,227.00 | 1,227.00 | -2.39% | 305,962 |
| Aug 12, 2026 | 1,249.00 | 1,259.00 | 1,240.00 | 1,257.00 | 1,257.00 | 0.64% | 205,164 |
| Aug 11, 2026 | 1,228.00 | 1,260.00 | 1,225.00 | 1,249.00 | 1,249.00 | 1.71% | 315,245 |
| Aug 10, 2026 | 1,218.00 | 1,240.00 | 1,191.00 | 1,228.00 | 1,228.00 | 1.82% | 286,387 |
| Aug 7, 2026 | 1,230.00 | 1,231.00 | 1,190.00 | 1,206.00 | 1,206.00 | -1.95% | 521,140 |
| Aug 6, 2026 | 1,241.00 | 1,251.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.49% | 253,150 |
| Aug 5, 2026 | 1,280.00 | 1,284.00 | 1,225.00 | 1,236.00 | 1,236.00 | -1.67% | 505,174 |
| Aug 4, 2026 | 1,238.00 | 1,275.00 | 1,238.00 | 1,257.00 | 1,257.00 | 1.53% | 320,397 |
| Aug 3, 2026 | 1,217.00 | 1,279.00 | 1,206.00 | 1,238.00 | 1,238.00 | 1.73% | 616,121 |
| Jul 31, 2026 | 1,224.00 | 1,240.00 | 1,160.00 | 1,217.00 | 1,217.00 | 3.40% | 793,971 |
| Jul 30, 2026 | 1,118.00 | 1,220.00 | 1,118.00 | 1,177.00 | 1,177.00 | 3.43% | 740,655 |
| Jul 29, 2026 | 1,183.00 | 1,217.00 | 1,134.00 | 1,138.00 | 1,138.00 | -3.15% | 1,005,932 |
| Jul 28, 2026 | 1,185.00 | 1,228.00 | 1,155.00 | 1,175.00 | 1,175.00 | -0.84% | 778,748 |
| Jul 27, 2026 | 1,121.00 | 1,292.00 | 1,113.00 | 1,185.00 | 1,185.00 | 7.73% | 5,958,917 |
| Jul 24, 2026 | 1,133.00 | 1,246.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.42% | 2,318,500 |
| Jul 23, 2026 | 1,031.00 | 1,078.00 | 1,031.00 | 1,074.00 | 1,074.00 | 4.47% | 333,481 |
| Jul 22, 2026 | 1,049.00 | 1,071.00 | 1,024.00 | 1,028.00 | 1,028.00 | -1.53% | 428,043 |
| Jul 21, 2026 | 1,043.00 | 1,076.00 | 1,034.00 | 1,044.00 | 1,044.00 | -0.38% | 288,592 |
| Jul 20, 2026 | 1,101.00 | 1,101.00 | 1,044.00 | 1,048.00 | 1,048.00 | -5.07% | 445,201 |
| Jul 16, 2026 | 1,110.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,104.00 | -1.52% | 281,567 |
| Jul 15, 2026 | 1,116.00 | 1,143.00 | 1,115.00 | 1,121.00 | 1,121.00 | 1.17% | 315,821 |
| Jul 14, 2026 | 1,142.00 | 1,148.00 | 1,102.00 | 1,108.00 | 1,108.00 | -3.65% | 470,039 |
| Jul 13, 2026 | 1,207.00 | 1,245.00 | 1,096.00 | 1,150.00 | 1,150.00 | -4.96% | 550,826 |
| Jul 10, 2026 | 1,167.00 | 1,224.00 | 1,167.00 | 1,210.00 | 1,210.00 | 3.95% | 476,288 |
| Jul 9, 2026 | 1,193.00 | 1,219.00 | 1,158.00 | 1,164.00 | 1,164.00 | -2.27% | 392,972 |
| Jul 8, 2026 | 1,215.00 | 1,240.00 | 1,181.00 | 1,191.00 | 1,191.00 | -2.38% | 401,365 |
| Jul 7, 2026 | 1,227.00 | 1,259.00 | 1,217.00 | 1,220.00 | 1,220.00 | -1.45% | 486,702 |
| Jul 6, 2026 | 1,249.00 | 1,298.00 | 1,226.00 | 1,238.00 | 1,238.00 | -0.24% | 607,607 |
| Jul 3, 2026 | 1,181.00 | 1,299.00 | 1,167.00 | 1,241.00 | 1,241.00 | 5.80% | 1,702,154 |
| Jul 2, 2026 | 1,245.00 | 1,245.00 | 1,171.00 | 1,173.00 | 1,173.00 | -6.16% | 523,038 |
| Jul 1, 2026 | 1,230.00 | 1,276.00 | 1,223.00 | 1,250.00 | 1,250.00 | 1.21% | 660,496 |
| Jun 30, 2026 | 1,219.00 | 1,247.00 | 1,205.00 | 1,235.00 | 1,235.00 | 2.07% | 341,509 |
| Jun 29, 2026 | 1,157.00 | 1,227.00 | 1,157.00 | 1,210.00 | 1,210.00 | 4.13% | 507,326 |
| Jun 26, 2026 | 1,162.00 | 1,219.00 | 1,143.00 | 1,162.00 | 1,162.00 | - | 585,636 |
| Jun 25, 2026 | 1,193.00 | 1,200.00 | 1,162.00 | 1,162.00 | 1,162.00 | -2.35% | 338,425 |
| Jun 24, 2026 | 1,142.00 | 1,207.00 | 1,132.00 | 1,190.00 | 1,190.00 | 4.20% | 467,759 |
| Jun 23, 2026 | 1,211.00 | 1,215.00 | 1,140.00 | 1,142.00 | 1,142.00 | -5.70% | 657,803 |
| Jun 22, 2026 | 1,201.00 | 1,239.00 | 1,195.00 | 1,211.00 | 1,211.00 | 0.83% | 339,883 |
| Jun 19, 2026 | 1,251.00 | 1,260.00 | 1,192.00 | 1,201.00 | 1,201.00 | -4.00% | 592,242 |
| Jun 18, 2026 | 1,293.00 | 1,296.00 | 1,243.00 | 1,251.00 | 1,251.00 | -3.02% | 349,587 |
| Jun 17, 2026 | 1,256.00 | 1,310.00 | 1,248.00 | 1,290.00 | 1,290.00 | 2.63% | 534,393 |
| Jun 16, 2026 | 1,247.00 | 1,274.00 | 1,231.00 | 1,257.00 | 1,257.00 | 0.80% | 405,553 |
| Jun 15, 2026 | 1,246.00 | 1,277.00 | 1,242.00 | 1,247.00 | 1,247.00 | 0.97% | 309,424 |
| Jun 12, 2026 | 1,245.00 | 1,275.00 | 1,234.00 | 1,235.00 | 1,235.00 | - | 429,824 |
| Jun 11, 2026 | 1,160.00 | 1,242.00 | 1,160.00 | 1,235.00 | 1,235.00 | 3.43% | 333,789 |
| Jun 10, 2026 | 1,195.00 | 1,220.00 | 1,171.00 | 1,194.00 | 1,194.00 | -0.25% | 464,584 |
| Jun 9, 2026 | 1,188.00 | 1,225.00 | 1,172.00 | 1,197.00 | 1,197.00 | 1.53% | 547,758 |
| Jun 8, 2026 | 1,200.00 | 1,244.00 | 1,170.00 | 1,179.00 | 1,179.00 | -6.43% | 777,964 |
| Jun 5, 2026 | 1,290.00 | 1,311.00 | 1,250.00 | 1,260.00 | 1,260.00 | -4.55% | 1,087,578 |