Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 008700.KO stock page

Anam Electroni historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,195.002,220.002,110.002,130.002,130.00886,440
2024-01-262,135.002,225.002,135.002,190.002,190.001,438,412
2024-01-252,115.002,165.002,060.002,150.002,150.001,018,970
2024-01-242,140.002,145.002,095.002,130.002,130.00456,422
2024-01-232,190.002,190.002,125.002,150.002,150.00511,285
2024-01-222,210.002,245.002,165.002,175.002,175.00852,443
2024-01-192,170.002,210.002,165.002,190.002,190.00573,472
2024-01-182,115.002,170.002,100.002,155.002,155.00572,025
2024-01-172,175.002,180.002,110.002,130.002,130.00722,470
2024-01-162,185.002,225.002,170.002,175.002,175.00729,210
2024-01-152,170.002,195.002,150.002,195.002,195.00588,192
2024-01-122,240.002,255.002,170.002,180.002,180.001,306,580
2024-01-112,215.002,345.002,205.002,260.002,260.005,821,805
2024-01-102,200.002,250.002,190.002,205.002,205.001,189,190
2024-01-092,210.002,220.002,175.002,200.002,200.00907,567
2024-01-082,240.002,280.002,200.002,210.002,210.001,302,446
2024-01-052,230.002,285.002,220.002,230.002,230.001,623,760
2024-01-042,260.002,260.002,200.002,225.002,225.001,271,713
2024-01-032,190.002,275.002,170.002,255.002,255.002,621,845
2024-01-022,180.002,230.002,175.002,210.002,210.001,372,084
2023-12-282,135.002,185.002,130.002,180.002,180.001,091,295
2023-12-272,115.002,200.002,110.002,155.002,155.003,345,385
2023-12-262,080.002,240.002,005.002,085.002,085.004,204,352
2023-12-222,080.002,100.002,065.002,070.002,070.00505,290
2023-12-212,105.002,140.002,070.002,075.002,075.001,032,056
2023-12-202,120.002,135.002,100.002,110.002,110.00657,318
2023-12-192,130.002,135.002,095.002,110.002,110.00685,365
2023-12-182,150.002,180.002,120.002,130.002,130.001,226,103
2023-12-152,130.002,155.002,120.002,130.002,130.00667,207
2023-12-142,190.002,195.002,120.002,145.002,145.001,591,174
2023-12-132,120.002,205.002,085.002,200.002,200.003,190,509
2023-12-122,150.002,165.002,105.002,130.002,130.001,395,795
2023-12-112,110.002,160.002,105.002,125.002,125.001,548,684
2023-12-082,120.002,170.002,090.002,125.002,125.002,426,655
2023-12-072,175.002,185.002,070.002,095.002,095.002,672,043
2023-12-062,165.002,310.002,130.002,145.002,145.0020,088,561
2023-12-052,090.002,145.002,040.002,085.002,085.002,917,953
2023-12-042,095.002,125.002,055.002,095.002,095.002,260,951
2023-12-012,090.002,155.002,075.002,095.002,095.003,284,565
2023-11-302,095.002,130.002,080.002,100.002,100.002,422,816
2023-11-292,065.002,140.002,040.002,135.002,135.005,738,334
2023-11-281,952.002,225.001,951.002,080.002,080.0045,624,594
2023-11-271,873.001,875.001,846.001,854.001,854.00269,095
2023-11-241,870.001,878.001,862.001,870.001,870.00111,158
2023-11-231,892.001,900.001,868.001,870.001,870.00305,423
2023-11-221,872.001,906.001,853.001,891.001,891.00400,019
2023-11-211,871.001,894.001,868.001,868.001,868.00228,170
2023-11-201,830.001,878.001,823.001,868.001,868.00225,379
2023-11-171,873.001,885.001,821.001,830.001,830.00361,920
2023-11-161,883.001,887.001,864.001,877.001,877.00301,731
2023-11-151,869.001,897.001,867.001,880.001,880.00770,921
2023-11-141,840.001,875.001,832.001,855.001,855.00571,489
2023-11-131,835.001,925.001,827.001,831.001,831.002,090,091
2023-11-101,796.002,085.001,786.001,828.001,828.0010,259,760
2023-11-091,822.001,839.001,810.001,823.001,823.00128,390
2023-11-081,832.001,859.001,822.001,823.001,823.00156,965
2023-11-071,848.001,854.001,820.001,837.001,837.00218,328
2023-11-061,848.001,878.001,836.001,854.001,854.00507,579
2023-11-031,802.001,835.001,794.001,821.001,821.00247,014
2023-11-021,755.001,819.001,755.001,794.001,794.00281,642
← NewerPage 12 of 21 · 1,227 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.