Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,052.00
+4.00 (0.38%)
Last updated: Jul 21, 2026, 2:16 PM KST
Anam Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,305.00 | 1,335.00 | 1,270.00 | 1,320.00 | 1,320.00 | -0.75% | 1,505,213 |
| Jun 2, 2026 | 1,200.00 | 1,475.00 | 1,151.00 | 1,330.00 | 1,330.00 | 10.47% | 13,536,406 |
| Jun 1, 2026 | 1,286.00 | 1,378.00 | 1,168.00 | 1,204.00 | 1,204.00 | -6.08% | 1,529,622 |
| May 29, 2026 | 1,210.00 | 1,490.00 | 1,210.00 | 1,282.00 | 1,282.00 | 5.95% | 10,811,491 |
| May 28, 2026 | 1,213.00 | 1,248.00 | 1,173.00 | 1,210.00 | 1,210.00 | -0.25% | 659,266 |
| May 27, 2026 | 1,252.00 | 1,258.00 | 1,205.00 | 1,213.00 | 1,213.00 | -3.12% | 439,661 |
| May 26, 2026 | 1,294.00 | 1,318.00 | 1,247.00 | 1,252.00 | 1,252.00 | -3.02% | 434,988 |
| May 22, 2026 | 1,272.00 | 1,307.00 | 1,260.00 | 1,291.00 | 1,291.00 | 2.79% | 320,154 |
| May 21, 2026 | 1,270.00 | 1,335.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.48% | 357,363 |
| May 20, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,250.00 | 1,250.00 | -1.96% | 396,137 |
| May 19, 2026 | 1,281.00 | 1,307.00 | 1,271.00 | 1,275.00 | 1,275.00 | -1.16% | 276,963 |
| May 18, 2026 | 1,305.00 | 1,328.00 | 1,258.00 | 1,290.00 | 1,290.00 | -1.68% | 508,461 |
| May 15, 2026 | 1,348.00 | 1,359.00 | 1,311.00 | 1,312.00 | 1,312.00 | -3.39% | 720,534 |
| May 14, 2026 | 1,370.00 | 1,370.00 | 1,336.00 | 1,358.00 | 1,358.00 | -1.02% | 343,058 |
| May 13, 2026 | 1,340.00 | 1,427.00 | 1,340.00 | 1,372.00 | 1,372.00 | 0.66% | 428,624 |
| May 12, 2026 | 1,366.00 | 1,393.00 | 1,330.00 | 1,363.00 | 1,363.00 | 0.22% | 544,626 |
| May 11, 2026 | 1,426.00 | 1,430.00 | 1,351.00 | 1,360.00 | 1,360.00 | -4.36% | 627,528 |
| May 8, 2026 | 1,422.00 | 1,450.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.35% | 330,701 |
| May 7, 2026 | 1,432.00 | 1,448.00 | 1,419.00 | 1,427.00 | 1,427.00 | -0.35% | 397,114 |