Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,250.00
-25.00 (-1.96%)
May 20, 2026, 3:30 PM KST
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,490.00 | 1,498.00 | 1,430.00 | 1,432.00 | 1,432.00 | -3.76% | 1,111,906 |
| May 4, 2026 | 1,495.00 | 1,522.00 | 1,483.00 | 1,488.00 | 1,488.00 | -0.33% | 720,359 |
| Apr 30, 2026 | 1,496.00 | 1,511.00 | 1,476.00 | 1,493.00 | 1,493.00 | -0.13% | 765,195 |
| Apr 29, 2026 | 1,493.00 | 1,509.00 | 1,467.00 | 1,495.00 | 1,495.00 | -0.33% | 883,104 |
| Apr 28, 2026 | 1,513.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.79% | 622,626 |
| Apr 27, 2026 | 1,490.00 | 1,520.00 | 1,490.00 | 1,512.00 | 1,512.00 | 1.61% | 759,448 |
| Apr 24, 2026 | 1,493.00 | 1,507.00 | 1,484.00 | 1,488.00 | 1,488.00 | -0.73% | 679,649 |
| Apr 23, 2026 | 1,500.00 | 1,534.00 | 1,477.00 | 1,499.00 | 1,499.00 | 0.33% | 1,479,747 |
| Apr 22, 2026 | 1,453.00 | 1,668.00 | 1,421.00 | 1,494.00 | 1,494.00 | 3.25% | 11,100,900 |
| Apr 21, 2026 | 1,470.00 | 1,485.00 | 1,442.00 | 1,447.00 | 1,447.00 | -1.23% | 617,304 |
| Apr 20, 2026 | 1,490.00 | 1,500.00 | 1,463.00 | 1,465.00 | 1,465.00 | -1.81% | 783,467 |
| Apr 17, 2026 | 1,503.00 | 1,515.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.73% | 545,634 |
| Apr 16, 2026 | 1,490.00 | 1,517.00 | 1,481.00 | 1,503.00 | 1,503.00 | 1.49% | 656,342 |
| Apr 15, 2026 | 1,510.00 | 1,519.00 | 1,476.00 | 1,481.00 | 1,481.00 | -1.79% | 1,103,370 |
| Apr 14, 2026 | 1,500.00 | 1,538.00 | 1,499.00 | 1,508.00 | 1,508.00 | 0.87% | 581,308 |
| Apr 13, 2026 | 1,508.00 | 1,517.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.77% | 526,672 |
| Apr 10, 2026 | 1,472.00 | 1,544.00 | 1,470.00 | 1,522.00 | 1,522.00 | 3.82% | 1,008,050 |
| Apr 9, 2026 | 1,550.00 | 1,552.00 | 1,465.00 | 1,466.00 | 1,466.00 | -5.42% | 1,406,484 |
| Apr 8, 2026 | 1,555.00 | 1,558.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.06% | 1,238,128 |
| Apr 7, 2026 | 1,547.00 | 1,563.00 | 1,541.00 | 1,549.00 | 1,549.00 | 0.39% | 1,601,768 |
| Apr 6, 2026 | 1,547.00 | 1,555.00 | 1,532.00 | 1,543.00 | 1,543.00 | -0.19% | 1,116,375 |
| Apr 3, 2026 | 1,558.00 | 1,610.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.13% | 1,990,707 |
| Apr 2, 2026 | 1,564.00 | 1,570.00 | 1,534.00 | 1,548.00 | 1,548.00 | -1.02% | 2,226,701 |
| Apr 1, 2026 | 1,610.00 | 1,635.00 | 1,555.00 | 1,564.00 | 1,564.00 | -1.01% | 1,594,556 |
| Mar 31, 2026 | 1,654.00 | 1,660.00 | 1,578.00 | 1,580.00 | 1,580.00 | -4.47% | 1,511,903 |
| Mar 30, 2026 | 1,570.00 | 1,738.00 | 1,542.00 | 1,654.00 | 1,654.00 | 3.89% | 6,354,876 |
| Mar 27, 2026 | 1,555.00 | 1,677.00 | 1,539.00 | 1,592.00 | 1,592.00 | 2.38% | 4,702,516 |
| Mar 26, 2026 | 1,586.00 | 1,609.00 | 1,545.00 | 1,555.00 | 1,555.00 | -1.95% | 2,591,723 |
| Mar 25, 2026 | 1,666.00 | 1,666.00 | 1,584.00 | 1,586.00 | 1,586.00 | -3.76% | 2,623,766 |
| Mar 24, 2026 | 1,779.00 | 1,795.00 | 1,632.00 | 1,648.00 | 1,648.00 | -5.45% | 3,892,883 |
| Mar 23, 2026 | 1,780.00 | 1,847.00 | 1,649.00 | 1,743.00 | 1,743.00 | -1.75% | 8,515,847 |
| Mar 20, 2026 | 1,774.00 | 1,938.00 | 1,722.00 | 1,774.00 | 1,774.00 | 12.71% | 39,533,740 |
| Mar 19, 2026 | 1,574.00 | 1,574.00 | 1,508.00 | 1,574.00 | 1,574.00 | 29.98% | 14,631,350 |
| Mar 18, 2026 | 1,211.00 | 1,225.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.25% | 262,811 |
| Mar 17, 2026 | 1,201.00 | 1,227.00 | 1,201.00 | 1,208.00 | 1,208.00 | 0.83% | 296,639 |
| 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% | 228,113 |
| 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% | 231,829 |