Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,872.00 | 1,892.00 | 1,862.00 | 1,872.00 | 1,872.00 | 132,069 |
| 2024-04-25 | 1,865.00 | 1,869.00 | 1,856.00 | 1,861.00 | 1,861.00 | 103,423 |
| 2024-04-24 | 1,855.00 | 1,880.00 | 1,846.00 | 1,870.00 | 1,870.00 | 218,201 |
| 2024-04-23 | 1,844.00 | 1,869.00 | 1,835.00 | 1,841.00 | 1,841.00 | 137,571 |
| 2024-04-22 | 1,840.00 | 1,851.00 | 1,828.00 | 1,841.00 | 1,841.00 | 130,321 |
| 2024-04-19 | 1,864.00 | 1,877.00 | 1,800.00 | 1,840.00 | 1,840.00 | 372,992 |
| 2024-04-18 | 1,834.00 | 1,888.00 | 1,834.00 | 1,871.00 | 1,871.00 | 270,205 |
| 2024-04-17 | 1,816.00 | 1,860.00 | 1,816.00 | 1,842.00 | 1,842.00 | 212,479 |
| 2024-04-16 | 1,850.00 | 1,869.00 | 1,817.00 | 1,817.00 | 1,817.00 | 461,410 |
| 2024-04-15 | 1,871.00 | 1,904.00 | 1,848.00 | 1,865.00 | 1,865.00 | 597,810 |
| 2024-04-12 | 1,930.00 | 1,933.00 | 1,900.00 | 1,908.00 | 1,908.00 | 311,323 |
| 2024-04-11 | 1,940.00 | 1,955.00 | 1,901.00 | 1,928.00 | 1,928.00 | 179,684 |
| 2024-04-09 | 1,975.00 | 2,000.00 | 1,935.00 | 1,957.00 | 1,957.00 | 316,653 |
| 2024-04-08 | 2,015.00 | 2,015.00 | 1,974.00 | 1,975.00 | 1,975.00 | 249,888 |
| 2024-04-05 | 1,965.00 | 2,015.00 | 1,964.00 | 2,005.00 | 2,005.00 | 269,913 |
| 2024-04-04 | 2,010.00 | 2,025.00 | 1,996.00 | 2,010.00 | 2,010.00 | 325,610 |
| 2024-04-03 | 2,030.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 516,207 |
| 2024-04-02 | 2,065.00 | 2,110.00 | 2,045.00 | 2,050.00 | 2,050.00 | 607,310 |
| 2024-04-01 | 2,130.00 | 2,145.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1,589,082 |
| 2024-03-29 | 2,030.00 | 2,130.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1,662,546 |
| 2024-03-28 | 2,035.00 | 2,050.00 | 2,020.00 | 2,020.00 | 2,020.00 | 250,448 |
| 2024-03-27 | 2,045.00 | 2,050.00 | 2,025.00 | 2,040.00 | 2,040.00 | 270,456 |
| 2024-03-26 | 2,035.00 | 2,055.00 | 2,035.00 | 2,045.00 | 2,045.00 | 332,155 |
| 2024-03-25 | 2,030.00 | 2,055.00 | 2,025.00 | 2,050.00 | 2,050.00 | 283,728 |
| 2024-03-22 | 2,025.00 | 2,050.00 | 2,025.00 | 2,035.00 | 2,035.00 | 378,682 |
| 2024-03-21 | 2,050.00 | 2,055.00 | 2,025.00 | 2,030.00 | 2,030.00 | 434,687 |
| 2024-03-20 | 1,995.00 | 2,040.00 | 1,995.00 | 2,030.00 | 2,030.00 | 441,329 |
| 2024-03-19 | 2,005.00 | 2,005.00 | 1,986.00 | 1,991.00 | 1,991.00 | 282,943 |
| 2024-03-18 | 2,000.00 | 2,035.00 | 2,000.00 | 2,005.00 | 2,005.00 | 243,459 |
| 2024-03-15 | 2,025.00 | 2,030.00 | 1,987.00 | 2,010.00 | 2,010.00 | 310,420 |
| 2024-03-14 | 2,050.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | 550,709 |
| 2024-03-13 | 2,040.00 | 2,050.00 | 2,020.00 | 2,050.00 | 2,050.00 | 572,318 |
| 2024-03-12 | 2,060.00 | 2,110.00 | 2,010.00 | 2,025.00 | 2,025.00 | 1,858,107 |
| 2024-03-11 | 1,939.00 | 1,993.00 | 1,935.00 | 1,953.00 | 1,953.00 | 987,053 |
| 2024-03-08 | 1,960.00 | 1,977.00 | 1,941.00 | 1,952.00 | 1,952.00 | 487,464 |
| 2024-03-07 | 2,025.00 | 2,035.00 | 1,950.00 | 1,954.00 | 1,954.00 | 1,146,145 |
| 2024-03-06 | 2,045.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | 469,903 |
| 2024-03-05 | 2,075.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 520,665 |
| 2024-03-04 | 2,090.00 | 2,110.00 | 2,070.00 | 2,070.00 | 2,070.00 | 513,967 |
| 2024-02-29 | 2,110.00 | 2,140.00 | 2,050.00 | 2,075.00 | 2,075.00 | 794,467 |
| 2024-02-28 | 2,120.00 | 2,150.00 | 2,105.00 | 2,110.00 | 2,110.00 | 668,367 |
| 2024-02-27 | 2,165.00 | 2,185.00 | 2,115.00 | 2,115.00 | 2,115.00 | 882,508 |
| 2024-02-26 | 2,180.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,160.00 | 734,345 |
| 2024-02-23 | 2,215.00 | 2,230.00 | 2,170.00 | 2,180.00 | 2,180.00 | 1,098,344 |
| 2024-02-22 | 2,250.00 | 2,280.00 | 2,195.00 | 2,215.00 | 2,215.00 | 1,227,281 |
| 2024-02-21 | 2,290.00 | 2,310.00 | 2,180.00 | 2,240.00 | 2,240.00 | 1,518,709 |
| 2024-02-20 | 2,355.00 | 2,380.00 | 2,295.00 | 2,295.00 | 2,295.00 | 1,755,552 |
| 2024-02-19 | 2,530.00 | 2,555.00 | 2,350.00 | 2,380.00 | 2,380.00 | 9,971,192 |
| 2024-02-16 | 2,275.00 | 2,355.00 | 2,260.00 | 2,355.00 | 2,355.00 | 2,837,387 |
| 2024-02-15 | 2,315.00 | 2,325.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1,375,253 |
| 2024-02-14 | 2,180.00 | 2,320.00 | 2,175.00 | 2,300.00 | 2,300.00 | 2,734,864 |
| 2024-02-13 | 2,155.00 | 2,335.00 | 2,155.00 | 2,235.00 | 2,235.00 | 4,927,547 |
| 2024-02-08 | 2,180.00 | 2,200.00 | 2,140.00 | 2,160.00 | 2,160.00 | 1,898,895 |
| 2024-02-07 | 2,115.00 | 2,420.00 | 2,100.00 | 2,205.00 | 2,205.00 | 16,913,689 |
| 2024-02-06 | 2,190.00 | 2,210.00 | 2,110.00 | 2,115.00 | 2,115.00 | 1,352,581 |
| 2024-02-05 | 2,270.00 | 2,275.00 | 2,190.00 | 2,195.00 | 2,195.00 | 1,593,183 |
| 2024-02-02 | 2,250.00 | 2,300.00 | 2,235.00 | 2,265.00 | 2,265.00 | 1,790,204 |
| 2024-02-01 | 2,200.00 | 2,295.00 | 2,175.00 | 2,245.00 | 2,245.00 | 5,125,283 |
| 2024-01-31 | 2,195.00 | 2,220.00 | 2,145.00 | 2,170.00 | 2,170.00 | 2,580,716 |
| 2024-01-30 | 2,140.00 | 2,160.00 | 2,120.00 | 2,155.00 | 2,155.00 | 566,043 |
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.