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
2023-08-012,030.002,040.002,005.002,040.002,040.00604,774
2023-07-311,992.002,035.001,991.002,010.002,010.00413,456
2023-07-281,949.002,010.001,946.001,992.001,992.00282,072
2023-07-271,933.002,050.001,933.001,955.001,955.00635,089
2023-07-262,000.002,015.001,900.001,933.001,933.001,042,544
2023-07-251,989.002,165.001,953.002,005.002,005.002,262,564
2023-07-242,065.002,075.001,980.001,986.001,986.001,098,013
2023-07-212,095.002,135.002,050.002,055.002,055.00941,466
2023-07-202,145.002,170.002,085.002,085.002,085.00776,880
2023-07-192,120.002,210.002,100.002,140.002,140.003,398,271
2023-07-182,100.002,120.002,065.002,095.002,095.001,117,711
2023-07-172,100.002,140.002,085.002,095.002,095.001,255,104
2023-07-142,040.002,290.002,025.002,125.002,125.0013,503,870
2023-07-131,942.002,255.001,942.002,060.002,060.0013,032,400
2023-07-121,951.001,960.001,920.001,939.001,939.00209,964
2023-07-111,937.001,960.001,937.001,950.001,950.00163,466
2023-07-101,945.001,974.001,920.001,934.001,934.00207,745
2023-07-071,995.001,996.001,934.001,950.001,950.00461,970
2023-07-062,030.002,050.001,996.001,996.001,996.00428,786
2023-07-052,075.002,080.002,020.002,030.002,030.00323,544
2023-07-042,060.002,095.002,035.002,055.002,055.00276,434
2023-07-032,010.002,150.002,010.002,055.002,055.00735,056
2023-06-302,030.002,035.001,998.002,005.002,005.00358,455
2023-06-292,045.002,070.002,020.002,020.002,020.00274,197
2023-06-282,045.002,055.002,035.002,045.002,045.00174,459
2023-06-272,025.002,050.002,025.002,035.002,035.00156,406
2023-06-262,040.002,045.002,000.002,025.002,025.00197,336
2023-06-232,055.002,090.002,030.002,035.002,035.00636,864
2023-06-222,040.002,070.002,030.002,040.002,040.00275,284
2023-06-212,075.002,085.002,050.002,055.002,055.00359,818
2023-06-202,095.002,105.002,070.002,085.002,085.00234,012
2023-06-192,100.002,125.002,075.002,095.002,095.00479,679
2023-06-162,075.002,110.002,070.002,095.002,095.00238,759
2023-06-152,100.002,105.002,060.002,070.002,070.00410,903
2023-06-142,135.002,145.002,060.002,070.002,070.00643,557
2023-06-132,125.002,160.002,120.002,130.002,130.00424,994
2023-06-122,135.002,160.002,110.002,120.002,120.00303,625
2023-06-092,130.002,165.002,120.002,125.002,125.00355,808
2023-06-082,145.002,165.002,110.002,120.002,120.00321,695
2023-06-072,190.002,225.002,155.002,155.002,155.00843,970
2023-06-052,170.002,185.002,145.002,160.002,160.00436,580
2023-06-022,185.002,195.002,150.002,160.002,160.00500,322
2023-06-012,140.002,230.002,130.002,170.002,170.001,406,578
2023-05-312,155.002,290.002,135.002,150.002,150.003,816,958
2023-05-302,075.002,165.002,075.002,160.002,160.00865,966
2023-05-262,100.002,120.002,065.002,065.002,065.00359,747
2023-05-252,145.002,155.002,085.002,090.002,090.00311,650
2023-05-242,125.002,155.002,115.002,145.002,145.00317,637
2023-05-232,135.002,170.002,135.002,135.002,135.00376,510
2023-05-222,130.002,165.002,125.002,145.002,145.00277,096
2023-05-192,200.002,220.002,120.002,130.002,130.00962,924
2023-05-182,135.002,155.002,100.002,150.002,150.00586,845
2023-05-172,015.002,130.002,000.002,130.002,130.001,035,981
2023-05-162,040.002,070.002,005.002,015.002,015.00534,871
2023-05-152,100.002,110.002,030.002,040.002,040.00489,220
2023-05-122,110.002,120.002,075.002,090.002,090.00311,674
2023-05-112,125.002,140.002,105.002,115.002,115.00338,263
2023-05-102,065.002,125.002,065.002,120.002,120.00391,744
2023-05-092,105.002,135.002,055.002,080.002,080.00329,927
2023-05-082,100.002,145.002,100.002,115.002,115.00610,236
← NewerPage 14 of 21 · 1,223 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.