Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,723.00 | 1,755.00 | 1,723.00 | 1,733.00 | 1,733.00 | 90,824 |
| 2023-10-31 | 1,759.00 | 1,770.00 | 1,720.00 | 1,722.00 | 1,722.00 | 280,867 |
| 2023-10-30 | 1,735.00 | 1,750.00 | 1,695.00 | 1,736.00 | 1,736.00 | 66,897 |
| 2023-10-27 | 1,745.00 | 1,769.00 | 1,731.00 | 1,735.00 | 1,735.00 | 128,242 |
| 2023-10-26 | 1,770.00 | 1,774.00 | 1,741.00 | 1,745.00 | 1,745.00 | 245,785 |
| 2023-10-25 | 1,799.00 | 1,835.00 | 1,793.00 | 1,809.00 | 1,809.00 | 278,949 |
| 2023-10-24 | 1,798.00 | 1,805.00 | 1,680.00 | 1,795.00 | 1,795.00 | 257,209 |
| 2023-10-23 | 1,784.00 | 1,809.00 | 1,779.00 | 1,786.00 | 1,786.00 | 135,209 |
| 2023-10-20 | 1,808.00 | 1,820.00 | 1,784.00 | 1,797.00 | 1,797.00 | 231,255 |
| 2023-10-19 | 1,854.00 | 1,858.00 | 1,825.00 | 1,828.00 | 1,828.00 | 231,622 |
| 2023-10-18 | 1,870.00 | 1,899.00 | 1,855.00 | 1,874.00 | 1,874.00 | 230,022 |
| 2023-10-17 | 1,880.00 | 1,909.00 | 1,872.00 | 1,884.00 | 1,884.00 | 417,004 |
| 2023-10-16 | 1,830.00 | 2,010.00 | 1,811.00 | 1,857.00 | 1,857.00 | 2,027,432 |
| 2023-10-13 | 1,884.00 | 1,888.00 | 1,848.00 | 1,849.00 | 1,849.00 | 128,928 |
| 2023-10-12 | 1,875.00 | 1,899.00 | 1,875.00 | 1,884.00 | 1,884.00 | 131,093 |
| 2023-10-11 | 1,810.00 | 1,880.00 | 1,810.00 | 1,875.00 | 1,875.00 | 241,081 |
| 2023-10-10 | 1,825.00 | 1,867.00 | 1,787.00 | 1,793.00 | 1,793.00 | 198,328 |
| 2023-10-06 | 1,759.00 | 1,849.00 | 1,755.00 | 1,825.00 | 1,825.00 | 129,355 |
| 2023-10-05 | 1,872.00 | 1,899.00 | 1,795.00 | 1,795.00 | 1,795.00 | 284,686 |
| 2023-10-04 | 1,842.00 | 1,933.00 | 1,842.00 | 1,850.00 | 1,850.00 | 512,424 |
| 2023-09-27 | 1,806.00 | 2,120.00 | 1,805.00 | 1,874.00 | 1,874.00 | 2,301,064 |
| 2023-09-26 | 1,880.00 | 1,898.00 | 1,838.00 | 1,841.00 | 1,841.00 | 216,820 |
| 2023-09-25 | 1,927.00 | 1,950.00 | 1,886.00 | 1,886.00 | 1,886.00 | 272,579 |
| 2023-09-22 | 1,926.00 | 1,956.00 | 1,920.00 | 1,932.00 | 1,932.00 | 135,299 |
| 2023-09-21 | 1,969.00 | 1,969.00 | 1,935.00 | 1,942.00 | 1,942.00 | 286,851 |
| 2023-09-20 | 1,986.00 | 1,996.00 | 1,964.00 | 1,970.00 | 1,970.00 | 134,956 |
| 2023-09-19 | 1,995.00 | 2,010.00 | 1,982.00 | 1,984.00 | 1,984.00 | 126,194 |
| 2023-09-18 | 1,990.00 | 2,015.00 | 1,990.00 | 1,995.00 | 1,995.00 | 93,280 |
| 2023-09-15 | 1,986.00 | 2,020.00 | 1,975.00 | 2,000.00 | 2,000.00 | 263,963 |
| 2023-09-14 | 1,980.00 | 1,994.00 | 1,974.00 | 1,982.00 | 1,982.00 | 186,814 |
| 2023-09-13 | 1,997.00 | 2,010.00 | 1,977.00 | 1,980.00 | 1,980.00 | 467,147 |
| 2023-09-12 | 2,030.00 | 2,060.00 | 2,000.00 | 2,005.00 | 2,005.00 | 576,110 |
| 2023-09-11 | 2,020.00 | 2,025.00 | 1,999.00 | 2,020.00 | 2,020.00 | 323,153 |
| 2023-09-08 | 2,015.00 | 2,020.00 | 1,997.00 | 2,010.00 | 2,010.00 | 240,490 |
| 2023-09-07 | 2,050.00 | 2,050.00 | 1,996.00 | 2,005.00 | 2,005.00 | 448,133 |
| 2023-09-06 | 2,045.00 | 2,070.00 | 2,020.00 | 2,030.00 | 2,030.00 | 318,278 |
| 2023-09-05 | 2,030.00 | 2,100.00 | 2,030.00 | 2,045.00 | 2,045.00 | 1,002,850 |
| 2023-09-04 | 2,090.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | 823,154 |
| 2023-09-01 | 2,040.00 | 2,085.00 | 2,035.00 | 2,075.00 | 2,075.00 | 912,226 |
| 2023-08-31 | 2,065.00 | 2,160.00 | 2,025.00 | 2,035.00 | 2,035.00 | 2,152,791 |
| 2023-08-30 | 2,060.00 | 2,085.00 | 2,045.00 | 2,065.00 | 2,065.00 | 506,102 |
| 2023-08-29 | 2,005.00 | 2,055.00 | 2,005.00 | 2,045.00 | 2,045.00 | 375,022 |
| 2023-08-28 | 1,991.00 | 2,025.00 | 1,991.00 | 2,000.00 | 2,000.00 | 243,408 |
| 2023-08-25 | 2,030.00 | 2,030.00 | 1,989.00 | 1,991.00 | 1,991.00 | 410,204 |
| 2023-08-24 | 2,030.00 | 2,060.00 | 1,999.00 | 2,045.00 | 2,045.00 | 481,279 |
| 2023-08-23 | 1,982.00 | 2,065.00 | 1,978.00 | 2,015.00 | 2,015.00 | 701,124 |
| 2023-08-22 | 1,986.00 | 1,997.00 | 1,981.00 | 1,987.00 | 1,987.00 | 337,561 |
| 2023-08-21 | 1,975.00 | 1,998.00 | 1,975.00 | 1,984.00 | 1,984.00 | 289,080 |
| 2023-08-18 | 1,925.00 | 1,993.00 | 1,925.00 | 1,967.00 | 1,967.00 | 341,647 |
| 2023-08-17 | 1,960.00 | 1,988.00 | 1,921.00 | 1,983.00 | 1,983.00 | 489,607 |
| 2023-08-16 | 2,010.00 | 2,010.00 | 1,955.00 | 1,963.00 | 1,963.00 | 714,208 |
| 2023-08-14 | 2,065.00 | 2,075.00 | 2,005.00 | 2,010.00 | 2,010.00 | 616,780 |
| 2023-08-11 | 2,060.00 | 2,120.00 | 2,050.00 | 2,055.00 | 2,055.00 | 1,180,882 |
| 2023-08-10 | 2,150.00 | 2,150.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1,480,867 |
| 2023-08-09 | 2,185.00 | 2,225.00 | 2,155.00 | 2,175.00 | 2,175.00 | 2,003,191 |
| 2023-08-08 | 2,235.00 | 2,255.00 | 2,125.00 | 2,250.00 | 2,250.00 | 3,826,813 |
| 2023-08-07 | 2,165.00 | 2,235.00 | 2,125.00 | 2,220.00 | 2,220.00 | 4,370,433 |
| 2023-08-04 | 2,055.00 | 2,150.00 | 2,050.00 | 2,140.00 | 2,140.00 | 1,845,184 |
| 2023-08-03 | 2,005.00 | 2,060.00 | 1,971.00 | 2,045.00 | 2,045.00 | 984,312 |
| 2023-08-02 | 2,030.00 | 2,070.00 | 2,000.00 | 2,010.00 | 2,010.00 | 539,982 |
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.