Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,573.00 | 1,589.00 | 1,518.00 | 1,523.00 | 1,523.00 | 581,266 |
| 2024-07-23 | 1,533.00 | 1,542.00 | 1,506.00 | 1,526.00 | 1,526.00 | 625,255 |
| 2024-07-22 | 1,561.00 | 1,568.00 | 1,530.00 | 1,533.00 | 1,533.00 | 515,802 |
| 2024-07-19 | 1,572.00 | 1,576.00 | 1,560.00 | 1,569.00 | 1,569.00 | 258,647 |
| 2024-07-18 | 1,594.00 | 1,600.00 | 1,569.00 | 1,572.00 | 1,572.00 | 368,820 |
| 2024-07-17 | 1,627.00 | 1,627.00 | 1,603.00 | 1,604.00 | 1,604.00 | 223,335 |
| 2024-07-16 | 1,616.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 220,750 |
| 2024-07-15 | 1,630.00 | 1,634.00 | 1,615.00 | 1,615.00 | 1,615.00 | 249,898 |
| 2024-07-12 | 1,659.00 | 1,662.00 | 1,622.00 | 1,629.00 | 1,629.00 | 425,804 |
| 2024-07-11 | 1,664.00 | 1,672.00 | 1,660.00 | 1,664.00 | 1,664.00 | 168,860 |
| 2024-07-10 | 1,684.00 | 1,688.00 | 1,660.00 | 1,664.00 | 1,664.00 | 255,491 |
| 2024-07-09 | 1,713.00 | 1,723.00 | 1,683.00 | 1,684.00 | 1,684.00 | 279,274 |
| 2024-07-08 | 1,676.00 | 1,720.00 | 1,676.00 | 1,716.00 | 1,716.00 | 137,905 |
| 2024-07-05 | 1,668.00 | 1,696.00 | 1,668.00 | 1,688.00 | 1,688.00 | 115,568 |
| 2024-07-04 | 1,682.00 | 1,722.00 | 1,671.00 | 1,679.00 | 1,679.00 | 184,274 |
| 2024-07-03 | 1,712.00 | 1,729.00 | 1,680.00 | 1,690.00 | 1,690.00 | 76,521 |
| 2024-07-02 | 1,729.00 | 1,732.00 | 1,701.00 | 1,719.00 | 1,719.00 | 158,233 |
| 2024-07-01 | 1,688.00 | 1,723.00 | 1,687.00 | 1,717.00 | 1,717.00 | 145,240 |
| 2024-06-28 | 1,693.00 | 1,693.00 | 1,679.00 | 1,689.00 | 1,689.00 | 86,603 |
| 2024-06-27 | 1,710.00 | 1,712.00 | 1,682.00 | 1,685.00 | 1,685.00 | 202,493 |
| 2024-06-26 | 1,717.00 | 1,724.00 | 1,704.00 | 1,710.00 | 1,710.00 | 120,437 |
| 2024-06-25 | 1,708.00 | 1,732.00 | 1,707.00 | 1,725.00 | 1,725.00 | 68,552 |
| 2024-06-24 | 1,737.00 | 1,747.00 | 1,725.00 | 1,725.00 | 1,725.00 | 145,611 |
| 2024-06-21 | 1,745.00 | 1,795.00 | 1,740.00 | 1,747.00 | 1,747.00 | 173,151 |
| 2024-06-20 | 1,770.00 | 1,770.00 | 1,744.00 | 1,756.00 | 1,756.00 | 287,974 |
| 2024-06-19 | 1,763.00 | 1,770.00 | 1,763.00 | 1,766.00 | 1,766.00 | 169,055 |
| 2024-06-18 | 1,770.00 | 1,782.00 | 1,762.00 | 1,763.00 | 1,763.00 | 139,248 |
| 2024-06-17 | 1,801.00 | 1,809.00 | 1,780.00 | 1,780.00 | 1,780.00 | 209,681 |
| 2024-06-14 | 1,833.00 | 1,834.00 | 1,802.00 | 1,807.00 | 1,807.00 | 310,137 |
| 2024-06-13 | 1,781.00 | 1,833.00 | 1,780.00 | 1,833.00 | 1,833.00 | 813,061 |
| 2024-06-12 | 1,778.00 | 1,794.00 | 1,776.00 | 1,781.00 | 1,781.00 | 113,576 |
| 2024-06-11 | 1,784.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | 110,443 |
| 2024-06-10 | 1,764.00 | 1,782.00 | 1,764.00 | 1,781.00 | 1,781.00 | 113,354 |
| 2024-06-07 | 1,781.00 | 1,794.00 | 1,776.00 | 1,781.00 | 1,781.00 | 132,432 |
| 2024-06-05 | 1,785.00 | 1,795.00 | 1,780.00 | 1,781.00 | 1,781.00 | 104,115 |
| 2024-06-04 | 1,799.00 | 1,808.00 | 1,783.00 | 1,783.00 | 1,783.00 | 86,226 |
| 2024-06-03 | 1,779.00 | 1,809.00 | 1,779.00 | 1,799.00 | 1,799.00 | 100,582 |
| 2024-05-31 | 1,744.00 | 1,784.00 | 1,744.00 | 1,779.00 | 1,779.00 | 112,622 |
| 2024-05-30 | 1,753.00 | 1,765.00 | 1,750.00 | 1,756.00 | 1,756.00 | 172,240 |
| 2024-05-29 | 1,799.00 | 1,803.00 | 1,765.00 | 1,765.00 | 1,765.00 | 393,735 |
| 2024-05-28 | 1,813.00 | 1,819.00 | 1,800.00 | 1,804.00 | 1,804.00 | 135,549 |
| 2024-05-27 | 1,804.00 | 1,813.00 | 1,797.00 | 1,813.00 | 1,813.00 | 140,163 |
| 2024-05-24 | 1,798.00 | 1,820.00 | 1,798.00 | 1,801.00 | 1,801.00 | 192,652 |
| 2024-05-23 | 1,818.00 | 1,831.00 | 1,813.00 | 1,817.00 | 1,817.00 | 150,499 |
| 2024-05-22 | 1,824.00 | 1,844.00 | 1,818.00 | 1,820.00 | 1,820.00 | 192,010 |
| 2024-05-21 | 1,855.00 | 1,855.00 | 1,824.00 | 1,828.00 | 1,828.00 | 181,203 |
| 2024-05-20 | 1,870.00 | 1,875.00 | 1,842.00 | 1,855.00 | 1,855.00 | 244,998 |
| 2024-05-17 | 1,874.00 | 1,879.00 | 1,868.00 | 1,869.00 | 1,869.00 | 172,607 |
| 2024-05-16 | 1,884.00 | 1,915.00 | 1,882.00 | 1,882.00 | 1,882.00 | 197,462 |
| 2024-05-14 | 1,842.00 | 1,887.00 | 1,842.00 | 1,886.00 | 1,886.00 | 238,097 |
| 2024-05-13 | 1,895.00 | 1,900.00 | 1,872.00 | 1,874.00 | 1,874.00 | 153,405 |
| 2024-05-10 | 1,884.00 | 1,895.00 | 1,873.00 | 1,885.00 | 1,885.00 | 171,020 |
| 2024-05-09 | 1,903.00 | 1,903.00 | 1,881.00 | 1,884.00 | 1,884.00 | 220,149 |
| 2024-05-08 | 1,905.00 | 1,915.00 | 1,896.00 | 1,903.00 | 1,903.00 | 163,632 |
| 2024-05-07 | 1,878.00 | 1,913.00 | 1,878.00 | 1,905.00 | 1,905.00 | 249,963 |
| 2024-05-03 | 1,884.00 | 1,895.00 | 1,876.00 | 1,878.00 | 1,878.00 | 118,712 |
| 2024-05-02 | 1,870.00 | 1,887.00 | 1,869.00 | 1,880.00 | 1,880.00 | 86,169 |
| 2024-04-30 | 1,878.00 | 1,890.00 | 1,875.00 | 1,878.00 | 1,878.00 | 130,780 |
| 2024-04-29 | 1,910.00 | 1,910.00 | 1,875.00 | 1,878.00 | 1,878.00 | 226,793 |
| 2024-04-26 | 1,872.00 | 1,892.00 | 1,862.00 | 1,872.00 | 1,872.00 | 132,069 |
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.