Anam Electronics Co.,Ltd. (KRX:008700)
South Korea · Delayed Price · Currency is KRW 1,225.00
-19.00 (-1.53%)
At close: Oct 8, 2026
Anam Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,246.00 | 1,252.00 | 1,219.00 | 1,225.00 | 1,225.00 | -1.53% | 102,301 |
| Oct 7, 2026 | 1,232.00 | 1,262.00 | 1,232.00 | 1,244.00 | 1,244.00 | 0.16% | 126,291 |
| Oct 6, 2026 | 1,257.00 | 1,257.00 | 1,233.00 | 1,242.00 | 1,242.00 | 0.16% | 155,150 |
| Oct 2, 2026 | 1,239.00 | 1,253.00 | 1,236.00 | 1,240.00 | 1,240.00 | - | 73,576 |
| Oct 1, 2026 | 1,254.00 | 1,255.00 | 1,231.00 | 1,240.00 | 1,240.00 | -1.04% | 119,063 |
| Sep 30, 2026 | 1,285.00 | 1,290.00 | 1,245.00 | 1,253.00 | 1,253.00 | -2.11% | 251,559 |
| Sep 29, 2026 | 1,265.00 | 1,290.00 | 1,256.00 | 1,280.00 | 1,280.00 | 1.19% | 238,918 |
| Sep 28, 2026 | 1,272.00 | 1,279.00 | 1,248.00 | 1,265.00 | 1,265.00 | 0.96% | 189,749 |
| Sep 23, 2026 | 1,257.00 | 1,260.00 | 1,230.00 | 1,253.00 | 1,253.00 | 0.56% | 105,898 |
| Sep 22, 2026 | 1,258.00 | 1,270.00 | 1,191.00 | 1,246.00 | 1,246.00 | -0.95% | 236,732 |
| Sep 21, 2026 | 1,255.00 | 1,271.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.40% | 141,151 |
| Sep 18, 2026 | 1,285.00 | 1,285.00 | 1,251.00 | 1,253.00 | 1,253.00 | -1.42% | 93,205 |
| Sep 17, 2026 | 1,254.00 | 1,275.00 | 1,246.00 | 1,271.00 | 1,271.00 | 1.36% | 154,290 |
| Sep 16, 2026 | 1,255.00 | 1,267.00 | 1,243.00 | 1,254.00 | 1,254.00 | 0.88% | 134,743 |
| Sep 15, 2026 | 1,226.00 | 1,266.00 | 1,226.00 | 1,243.00 | 1,243.00 | 0.57% | 110,668 |
| Sep 14, 2026 | 1,245.00 | 1,266.00 | 1,218.00 | 1,236.00 | 1,236.00 | -0.72% | 212,637 |
| Sep 11, 2026 | 1,290.00 | 1,294.00 | 1,243.00 | 1,245.00 | 1,245.00 | -3.79% | 224,289 |
| Sep 10, 2026 | 1,280.00 | 1,303.00 | 1,261.00 | 1,294.00 | 1,294.00 | 1.09% | 354,975 |
| Sep 9, 2026 | 1,261.00 | 1,286.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.51% | 215,485 |
| Sep 8, 2026 | 1,286.00 | 1,287.00 | 1,256.00 | 1,261.00 | 1,261.00 | -1.94% | 189,076 |
| Sep 7, 2026 | 1,273.00 | 1,301.00 | 1,258.00 | 1,286.00 | 1,286.00 | 1.02% | 286,208 |
| Sep 4, 2026 | 1,235.00 | 1,279.00 | 1,235.00 | 1,273.00 | 1,273.00 | 1.84% | 304,068 |
| Sep 3, 2026 | 1,243.00 | 1,259.00 | 1,202.00 | 1,250.00 | 1,250.00 | 0.64% | 257,566 |
| Sep 2, 2026 | 1,229.00 | 1,268.00 | 1,200.00 | 1,242.00 | 1,242.00 | 1.31% | 448,114 |
| Sep 1, 2026 | 1,236.00 | 1,254.00 | 1,221.00 | 1,226.00 | 1,226.00 | -1.21% | 134,864 |
| Aug 31, 2026 | 1,241.00 | 1,254.00 | 1,217.00 | 1,241.00 | 1,241.00 | -0.88% | 145,835 |
| Aug 28, 2026 | 1,224.00 | 1,254.00 | 1,221.00 | 1,252.00 | 1,252.00 | 2.37% | 180,477 |
| Aug 27, 2026 | 1,264.00 | 1,264.00 | 1,220.00 | 1,223.00 | 1,223.00 | -2.39% | 163,301 |
| Aug 26, 2026 | 1,226.00 | 1,256.00 | 1,226.00 | 1,253.00 | 1,253.00 | 1.95% | 182,631 |
| Aug 25, 2026 | 1,189.00 | 1,235.00 | 1,183.00 | 1,229.00 | 1,229.00 | 2.42% | 199,241 |
| Aug 24, 2026 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.68% | 188,592 |
| Aug 21, 2026 | 1,242.00 | 1,242.00 | 1,212.00 | 1,233.00 | 1,233.00 | -1.04% | 172,733 |
| Aug 20, 2026 | 1,229.00 | 1,246.00 | 1,212.00 | 1,246.00 | 1,246.00 | 3.66% | 264,953 |
| Aug 19, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,202.00 | 1,202.00 | -1.80% | 227,172 |
| Aug 18, 2026 | 1,230.00 | 1,243.00 | 1,214.00 | 1,224.00 | 1,224.00 | -0.41% | 148,879 |
| 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% | 310,178 |
| Aug 12, 2026 | 1,249.00 | 1,259.00 | 1,240.00 | 1,257.00 | 1,257.00 | 0.64% | 206,538 |
| 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% | 521,188 |
| 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% | 505,752 |
| 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% | 779,725 |
| Jul 27, 2026 | 1,121.00 | 1,292.00 | 1,113.00 | 1,185.00 | 1,185.00 | 7.73% | 5,958,917 |