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
2023-05-042,050.002,230.002,020.002,095.002,095.001,810,846
2023-05-032,040.002,070.002,020.002,045.002,045.00295,741
2023-05-022,015.002,065.002,010.002,055.002,055.00305,122
2023-04-282,055.002,080.001,995.002,010.002,010.00517,157
2023-04-272,050.002,070.002,000.002,055.002,055.00257,236
2023-04-262,050.002,090.002,030.002,045.002,045.00371,295
2023-04-252,125.002,165.002,000.002,060.002,060.001,100,202
2023-04-242,170.002,195.002,130.002,135.002,135.00562,852
2023-04-212,220.002,240.002,180.002,190.002,190.00614,141
2023-04-202,290.002,290.002,220.002,220.002,220.00803,205
2023-04-192,270.002,305.002,250.002,285.002,285.00818,909
2023-04-182,300.002,305.002,250.002,250.002,250.00872,633
2023-04-172,340.002,340.002,280.002,290.002,290.001,033,245
2023-04-142,540.002,570.002,320.002,340.002,340.006,518,142
2023-04-132,335.002,405.002,265.002,400.002,400.003,582,131
2023-04-122,270.002,350.002,245.002,305.002,305.001,846,910
2023-04-112,200.002,265.002,195.002,240.002,240.00456,236
2023-04-102,260.002,275.002,175.002,190.002,190.00688,188
2023-04-072,255.002,320.002,250.002,260.002,260.00491,964
2023-04-062,280.002,320.002,245.002,250.002,250.00823,584
2023-04-052,300.002,300.002,260.002,290.002,290.00442,493
2023-04-042,270.002,305.002,255.002,290.002,290.00505,195
2023-04-032,265.002,275.002,205.002,270.002,270.00831,679
2023-03-312,345.002,410.002,255.002,260.002,260.001,998,525
2023-03-302,320.002,350.002,300.002,340.002,340.00766,134
2023-03-292,330.002,340.002,290.002,315.002,315.00472,185
2023-03-282,295.002,340.002,285.002,335.002,335.00784,883
2023-03-272,375.002,380.002,270.002,305.002,305.00717,493
2023-03-242,300.002,370.002,280.002,350.002,350.001,142,395
2023-03-232,280.002,320.002,265.002,300.002,300.00819,004
2023-03-222,320.002,335.002,265.002,305.002,305.00876,110
2023-03-212,445.002,445.002,290.002,300.002,300.002,395,762
2023-03-202,290.002,440.002,265.002,410.002,410.001,623,585
2023-03-172,270.002,310.002,235.002,310.002,310.00647,721
2023-03-162,200.002,265.002,160.002,240.002,240.00659,428
2023-03-152,175.002,255.002,170.002,230.002,230.00813,285
2023-03-142,215.002,245.002,130.002,135.002,135.00968,894
2023-03-132,235.002,265.002,190.002,245.002,245.00862,145
2023-03-102,275.002,310.002,250.002,255.002,255.001,100,461
2023-03-092,425.002,475.002,325.002,330.002,330.002,227,587
2023-03-082,355.002,415.002,350.002,360.002,360.00795,026
2023-03-072,460.002,460.002,380.002,380.002,380.001,620,005
2023-03-062,485.002,500.002,430.002,450.002,450.002,502,060
2023-03-032,365.002,485.002,365.002,480.002,480.003,821,135
2023-03-022,375.002,400.002,340.002,385.002,385.001,298,583
2023-02-282,310.002,400.002,310.002,370.002,370.002,921,060
2023-02-272,320.002,345.002,300.002,305.002,305.001,041,005
2023-02-242,430.002,445.002,350.002,365.002,365.001,897,783
2023-02-232,380.002,460.002,330.002,430.002,430.003,378,750
2023-02-222,375.002,405.002,325.002,330.002,330.002,072,855
2023-02-212,395.002,465.002,350.002,445.002,445.003,107,529
2023-02-202,405.002,445.002,320.002,390.002,390.003,645,303
2023-02-172,320.002,375.002,280.002,375.002,375.002,373,577
2023-02-162,250.002,445.002,230.002,390.002,390.008,550,491
2023-02-152,305.002,380.002,250.002,250.002,250.003,822,743
2023-02-142,345.002,400.002,300.002,300.002,300.004,045,811
2023-02-132,410.002,440.002,245.002,315.002,315.0010,646,320
2023-02-102,295.002,575.002,275.002,330.002,330.0035,545,219
2023-02-092,090.002,290.002,065.002,140.002,140.0013,143,140
2023-02-082,020.002,125.001,991.002,125.002,125.005,434,679
← NewerPage 15 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.