Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 2,195.00 | 2,220.00 | 2,110.00 | 2,130.00 | 2,130.00 | 886,440 |
| 2024-01-26 | 2,135.00 | 2,225.00 | 2,135.00 | 2,190.00 | 2,190.00 | 1,438,412 |
| 2024-01-25 | 2,115.00 | 2,165.00 | 2,060.00 | 2,150.00 | 2,150.00 | 1,018,970 |
| 2024-01-24 | 2,140.00 | 2,145.00 | 2,095.00 | 2,130.00 | 2,130.00 | 456,422 |
| 2024-01-23 | 2,190.00 | 2,190.00 | 2,125.00 | 2,150.00 | 2,150.00 | 511,285 |
| 2024-01-22 | 2,210.00 | 2,245.00 | 2,165.00 | 2,175.00 | 2,175.00 | 852,443 |
| 2024-01-19 | 2,170.00 | 2,210.00 | 2,165.00 | 2,190.00 | 2,190.00 | 573,472 |
| 2024-01-18 | 2,115.00 | 2,170.00 | 2,100.00 | 2,155.00 | 2,155.00 | 572,025 |
| 2024-01-17 | 2,175.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,130.00 | 722,470 |
| 2024-01-16 | 2,185.00 | 2,225.00 | 2,170.00 | 2,175.00 | 2,175.00 | 729,210 |
| 2024-01-15 | 2,170.00 | 2,195.00 | 2,150.00 | 2,195.00 | 2,195.00 | 588,192 |
| 2024-01-12 | 2,240.00 | 2,255.00 | 2,170.00 | 2,180.00 | 2,180.00 | 1,306,580 |
| 2024-01-11 | 2,215.00 | 2,345.00 | 2,205.00 | 2,260.00 | 2,260.00 | 5,821,805 |
| 2024-01-10 | 2,200.00 | 2,250.00 | 2,190.00 | 2,205.00 | 2,205.00 | 1,189,190 |
| 2024-01-09 | 2,210.00 | 2,220.00 | 2,175.00 | 2,200.00 | 2,200.00 | 907,567 |
| 2024-01-08 | 2,240.00 | 2,280.00 | 2,200.00 | 2,210.00 | 2,210.00 | 1,302,446 |
| 2024-01-05 | 2,230.00 | 2,285.00 | 2,220.00 | 2,230.00 | 2,230.00 | 1,623,760 |
| 2024-01-04 | 2,260.00 | 2,260.00 | 2,200.00 | 2,225.00 | 2,225.00 | 1,271,713 |
| 2024-01-03 | 2,190.00 | 2,275.00 | 2,170.00 | 2,255.00 | 2,255.00 | 2,621,845 |
| 2024-01-02 | 2,180.00 | 2,230.00 | 2,175.00 | 2,210.00 | 2,210.00 | 1,372,084 |
| 2023-12-28 | 2,135.00 | 2,185.00 | 2,130.00 | 2,180.00 | 2,180.00 | 1,091,295 |
| 2023-12-27 | 2,115.00 | 2,200.00 | 2,110.00 | 2,155.00 | 2,155.00 | 3,345,385 |
| 2023-12-26 | 2,080.00 | 2,240.00 | 2,005.00 | 2,085.00 | 2,085.00 | 4,204,352 |
| 2023-12-22 | 2,080.00 | 2,100.00 | 2,065.00 | 2,070.00 | 2,070.00 | 505,290 |
| 2023-12-21 | 2,105.00 | 2,140.00 | 2,070.00 | 2,075.00 | 2,075.00 | 1,032,056 |
| 2023-12-20 | 2,120.00 | 2,135.00 | 2,100.00 | 2,110.00 | 2,110.00 | 657,318 |
| 2023-12-19 | 2,130.00 | 2,135.00 | 2,095.00 | 2,110.00 | 2,110.00 | 685,365 |
| 2023-12-18 | 2,150.00 | 2,180.00 | 2,120.00 | 2,130.00 | 2,130.00 | 1,226,103 |
| 2023-12-15 | 2,130.00 | 2,155.00 | 2,120.00 | 2,130.00 | 2,130.00 | 667,207 |
| 2023-12-14 | 2,190.00 | 2,195.00 | 2,120.00 | 2,145.00 | 2,145.00 | 1,591,174 |
| 2023-12-13 | 2,120.00 | 2,205.00 | 2,085.00 | 2,200.00 | 2,200.00 | 3,190,509 |
| 2023-12-12 | 2,150.00 | 2,165.00 | 2,105.00 | 2,130.00 | 2,130.00 | 1,395,795 |
| 2023-12-11 | 2,110.00 | 2,160.00 | 2,105.00 | 2,125.00 | 2,125.00 | 1,548,684 |
| 2023-12-08 | 2,120.00 | 2,170.00 | 2,090.00 | 2,125.00 | 2,125.00 | 2,426,655 |
| 2023-12-07 | 2,175.00 | 2,185.00 | 2,070.00 | 2,095.00 | 2,095.00 | 2,672,043 |
| 2023-12-06 | 2,165.00 | 2,310.00 | 2,130.00 | 2,145.00 | 2,145.00 | 20,088,561 |
| 2023-12-05 | 2,090.00 | 2,145.00 | 2,040.00 | 2,085.00 | 2,085.00 | 2,917,953 |
| 2023-12-04 | 2,095.00 | 2,125.00 | 2,055.00 | 2,095.00 | 2,095.00 | 2,260,951 |
| 2023-12-01 | 2,090.00 | 2,155.00 | 2,075.00 | 2,095.00 | 2,095.00 | 3,284,565 |
| 2023-11-30 | 2,095.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | 2,422,816 |
| 2023-11-29 | 2,065.00 | 2,140.00 | 2,040.00 | 2,135.00 | 2,135.00 | 5,738,334 |
| 2023-11-28 | 1,952.00 | 2,225.00 | 1,951.00 | 2,080.00 | 2,080.00 | 45,624,594 |
| 2023-11-27 | 1,873.00 | 1,875.00 | 1,846.00 | 1,854.00 | 1,854.00 | 269,095 |
| 2023-11-24 | 1,870.00 | 1,878.00 | 1,862.00 | 1,870.00 | 1,870.00 | 111,158 |
| 2023-11-23 | 1,892.00 | 1,900.00 | 1,868.00 | 1,870.00 | 1,870.00 | 305,423 |
| 2023-11-22 | 1,872.00 | 1,906.00 | 1,853.00 | 1,891.00 | 1,891.00 | 400,019 |
| 2023-11-21 | 1,871.00 | 1,894.00 | 1,868.00 | 1,868.00 | 1,868.00 | 228,170 |
| 2023-11-20 | 1,830.00 | 1,878.00 | 1,823.00 | 1,868.00 | 1,868.00 | 225,379 |
| 2023-11-17 | 1,873.00 | 1,885.00 | 1,821.00 | 1,830.00 | 1,830.00 | 361,920 |
| 2023-11-16 | 1,883.00 | 1,887.00 | 1,864.00 | 1,877.00 | 1,877.00 | 301,731 |
| 2023-11-15 | 1,869.00 | 1,897.00 | 1,867.00 | 1,880.00 | 1,880.00 | 770,921 |
| 2023-11-14 | 1,840.00 | 1,875.00 | 1,832.00 | 1,855.00 | 1,855.00 | 571,489 |
| 2023-11-13 | 1,835.00 | 1,925.00 | 1,827.00 | 1,831.00 | 1,831.00 | 2,090,091 |
| 2023-11-10 | 1,796.00 | 2,085.00 | 1,786.00 | 1,828.00 | 1,828.00 | 10,259,760 |
| 2023-11-09 | 1,822.00 | 1,839.00 | 1,810.00 | 1,823.00 | 1,823.00 | 128,390 |
| 2023-11-08 | 1,832.00 | 1,859.00 | 1,822.00 | 1,823.00 | 1,823.00 | 156,965 |
| 2023-11-07 | 1,848.00 | 1,854.00 | 1,820.00 | 1,837.00 | 1,837.00 | 218,328 |
| 2023-11-06 | 1,848.00 | 1,878.00 | 1,836.00 | 1,854.00 | 1,854.00 | 507,579 |
| 2023-11-03 | 1,802.00 | 1,835.00 | 1,794.00 | 1,821.00 | 1,821.00 | 247,014 |
| 2023-11-02 | 1,755.00 | 1,819.00 | 1,755.00 | 1,794.00 | 1,794.00 | 281,642 |
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.