Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,160.00 | 1,181.00 | 1,152.00 | 1,169.00 | 1,169.00 | 192,662 |
| 2026-10-16 | 1,162.00 | 1,199.00 | 1,162.00 | 1,186.00 | 1,186.00 | 128,129 |
| 2026-10-15 | 1,199.00 | 1,234.00 | 1,156.00 | 1,179.00 | 1,179.00 | 293,600 |
| 2026-10-14 | 1,215.00 | 1,264.00 | 1,215.00 | 1,240.00 | 1,240.00 | 260,598 |
| 2026-10-13 | 1,225.00 | 1,227.00 | 1,191.00 | 1,219.00 | 1,219.00 | 263,286 |
| 2026-10-12 | 1,218.00 | 1,240.00 | 1,213.00 | 1,216.00 | 1,216.00 | 188,916 |
| 2026-10-08 | 1,246.00 | 1,252.00 | 1,219.00 | 1,225.00 | 1,225.00 | 102,301 |
| 2026-10-07 | 1,232.00 | 1,262.00 | 1,232.00 | 1,244.00 | 1,244.00 | 126,291 |
| 2026-10-06 | 1,257.00 | 1,257.00 | 1,233.00 | 1,242.00 | 1,242.00 | 155,150 |
| 2026-10-02 | 1,239.00 | 1,253.00 | 1,236.00 | 1,240.00 | 1,240.00 | 74,782 |
| 2026-10-01 | 1,254.00 | 1,255.00 | 1,231.00 | 1,240.00 | 1,240.00 | 124,411 |
| 2026-09-30 | 1,285.00 | 1,290.00 | 1,245.00 | 1,253.00 | 1,253.00 | 271,570 |
| 2026-09-29 | 1,265.00 | 1,290.00 | 1,256.00 | 1,280.00 | 1,280.00 | 238,918 |
| 2026-09-28 | 1,272.00 | 1,279.00 | 1,248.00 | 1,265.00 | 1,265.00 | 189,749 |
| 2026-09-23 | 1,257.00 | 1,260.00 | 1,230.00 | 1,253.00 | 1,253.00 | 105,898 |
| 2026-09-22 | 1,258.00 | 1,270.00 | 1,191.00 | 1,246.00 | 1,246.00 | 236,732 |
| 2026-09-21 | 1,255.00 | 1,271.00 | 1,246.00 | 1,258.00 | 1,258.00 | 141,151 |
| 2026-09-18 | 1,285.00 | 1,285.00 | 1,251.00 | 1,253.00 | 1,253.00 | 93,205 |
| 2026-09-17 | 1,254.00 | 1,275.00 | 1,246.00 | 1,271.00 | 1,271.00 | 154,290 |
| 2026-09-16 | 1,255.00 | 1,267.00 | 1,243.00 | 1,254.00 | 1,254.00 | 134,743 |
| 2026-09-15 | 1,226.00 | 1,266.00 | 1,226.00 | 1,243.00 | 1,243.00 | 117,955 |
| 2026-09-14 | 1,245.00 | 1,266.00 | 1,218.00 | 1,236.00 | 1,236.00 | 212,637 |
| 2026-09-11 | 1,290.00 | 1,294.00 | 1,243.00 | 1,245.00 | 1,245.00 | 224,289 |
| 2026-09-10 | 1,280.00 | 1,303.00 | 1,261.00 | 1,294.00 | 1,294.00 | 354,975 |
| 2026-09-09 | 1,261.00 | 1,286.00 | 1,250.00 | 1,280.00 | 1,280.00 | 215,485 |
| 2026-09-08 | 1,286.00 | 1,287.00 | 1,256.00 | 1,261.00 | 1,261.00 | 189,076 |
| 2026-09-07 | 1,273.00 | 1,301.00 | 1,258.00 | 1,286.00 | 1,286.00 | 286,208 |
| 2026-09-04 | 1,235.00 | 1,279.00 | 1,235.00 | 1,273.00 | 1,273.00 | 304,068 |
| 2026-09-03 | 1,243.00 | 1,259.00 | 1,202.00 | 1,250.00 | 1,250.00 | 257,566 |
| 2026-09-02 | 1,229.00 | 1,268.00 | 1,200.00 | 1,242.00 | 1,242.00 | 448,114 |
| 2026-09-01 | 1,236.00 | 1,254.00 | 1,221.00 | 1,226.00 | 1,226.00 | 134,864 |
| 2026-08-31 | 1,241.00 | 1,254.00 | 1,217.00 | 1,241.00 | 1,241.00 | 145,835 |
| 2026-08-28 | 1,224.00 | 1,254.00 | 1,221.00 | 1,252.00 | 1,252.00 | 180,477 |
| 2026-08-27 | 1,264.00 | 1,264.00 | 1,220.00 | 1,223.00 | 1,223.00 | 163,301 |
| 2026-08-26 | 1,226.00 | 1,256.00 | 1,226.00 | 1,253.00 | 1,253.00 | 182,631 |
| 2026-08-25 | 1,189.00 | 1,235.00 | 1,183.00 | 1,229.00 | 1,229.00 | 199,241 |
| 2026-08-24 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 188,592 |
| 2026-08-21 | 1,242.00 | 1,242.00 | 1,212.00 | 1,233.00 | 1,233.00 | 172,733 |
| 2026-08-20 | 1,229.00 | 1,246.00 | 1,212.00 | 1,246.00 | 1,246.00 | 264,953 |
| 2026-08-19 | 1,223.00 | 1,223.00 | 1,200.00 | 1,202.00 | 1,202.00 | 227,172 |
| 2026-08-18 | 1,230.00 | 1,243.00 | 1,214.00 | 1,224.00 | 1,224.00 | 148,879 |
| 2026-08-14 | 1,230.00 | 1,247.00 | 1,191.00 | 1,229.00 | 1,229.00 | 280,664 |
| 2026-08-13 | 1,245.00 | 1,263.00 | 1,227.00 | 1,227.00 | 1,227.00 | 310,178 |
| 2026-08-12 | 1,249.00 | 1,259.00 | 1,240.00 | 1,257.00 | 1,257.00 | 206,538 |
| 2026-08-11 | 1,228.00 | 1,260.00 | 1,225.00 | 1,249.00 | 1,249.00 | 315,245 |
| 2026-08-10 | 1,218.00 | 1,240.00 | 1,191.00 | 1,228.00 | 1,228.00 | 286,387 |
| 2026-08-07 | 1,230.00 | 1,231.00 | 1,190.00 | 1,206.00 | 1,206.00 | 521,188 |
| 2026-08-06 | 1,241.00 | 1,251.00 | 1,225.00 | 1,230.00 | 1,230.00 | 253,150 |
| 2026-08-05 | 1,280.00 | 1,284.00 | 1,225.00 | 1,236.00 | 1,236.00 | 505,752 |
| 2026-08-04 | 1,238.00 | 1,275.00 | 1,238.00 | 1,257.00 | 1,257.00 | 320,397 |
| 2026-08-03 | 1,217.00 | 1,279.00 | 1,206.00 | 1,238.00 | 1,238.00 | 616,121 |
| 2026-07-31 | 1,224.00 | 1,240.00 | 1,160.00 | 1,217.00 | 1,217.00 | 793,971 |
| 2026-07-30 | 1,118.00 | 1,220.00 | 1,118.00 | 1,177.00 | 1,177.00 | 740,655 |
| 2026-07-29 | 1,183.00 | 1,217.00 | 1,134.00 | 1,138.00 | 1,138.00 | 1,005,932 |
| 2026-07-28 | 1,185.00 | 1,228.00 | 1,155.00 | 1,175.00 | 1,175.00 | 779,725 |
| 2026-07-27 | 1,121.00 | 1,292.00 | 1,113.00 | 1,185.00 | 1,185.00 | 5,958,917 |
| 2026-07-24 | 1,133.00 | 1,246.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,327,925 |
| 2026-07-23 | 1,031.00 | 1,078.00 | 1,031.00 | 1,074.00 | 1,074.00 | 333,481 |
| 2026-07-22 | 1,049.00 | 1,071.00 | 1,024.00 | 1,028.00 | 1,028.00 | 428,043 |
| 2026-07-21 | 1,043.00 | 1,076.00 | 1,034.00 | 1,044.00 | 1,044.00 | 288,592 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.