Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 2,020.00 | 2,125.00 | 1,991.00 | 2,125.00 | 2,125.00 | 5,434,679 |
| 2023-02-07 | 1,960.00 | 2,015.00 | 1,960.00 | 1,999.00 | 1,999.00 | 894,879 |
| 2023-02-06 | 1,969.00 | 1,975.00 | 1,933.00 | 1,966.00 | 1,966.00 | 428,888 |
| 2023-02-03 | 1,998.00 | 1,998.00 | 1,968.00 | 1,969.00 | 1,969.00 | 406,740 |
| 2023-02-02 | 1,976.00 | 1,995.00 | 1,965.00 | 1,987.00 | 1,987.00 | 700,620 |
| 2023-02-01 | 1,961.00 | 1,981.00 | 1,950.00 | 1,957.00 | 1,957.00 | 473,472 |
| 2023-01-31 | 1,949.00 | 2,000.00 | 1,945.00 | 1,952.00 | 1,952.00 | 687,493 |
| 2023-01-30 | 1,985.00 | 2,035.00 | 1,968.00 | 1,969.00 | 1,969.00 | 910,022 |
| 2023-01-27 | 1,990.00 | 2,015.00 | 1,969.00 | 1,973.00 | 1,973.00 | 1,011,126 |
| 2023-01-26 | 1,984.00 | 1,984.00 | 1,963.00 | 1,970.00 | 1,970.00 | 642,802 |
| 2023-01-25 | 1,961.00 | 1,979.00 | 1,936.00 | 1,970.00 | 1,970.00 | 753,874 |
| 2023-01-20 | 1,930.00 | 1,970.00 | 1,925.00 | 1,935.00 | 1,935.00 | 481,110 |
| 2023-01-19 | 1,945.00 | 1,960.00 | 1,895.00 | 1,950.00 | 1,950.00 | 1,070,386 |
| 2023-01-18 | 1,975.00 | 2,015.00 | 1,965.00 | 1,965.00 | 1,965.00 | 2,085,573 |
| 2023-01-17 | 2,020.00 | 2,025.00 | 1,945.00 | 1,960.00 | 1,960.00 | 2,176,859 |
| 2023-01-16 | 1,970.00 | 2,175.00 | 1,905.00 | 2,020.00 | 2,020.00 | 18,922,619 |
| 2023-01-13 | 1,870.00 | 2,050.00 | 1,835.00 | 1,935.00 | 1,935.00 | 16,486,721 |
| 2023-01-12 | 1,895.00 | 1,920.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,025,182 |
| 2023-01-11 | 1,890.00 | 1,895.00 | 1,870.00 | 1,875.00 | 1,875.00 | 504,868 |
| 2023-01-10 | 1,910.00 | 1,910.00 | 1,850.00 | 1,870.00 | 1,870.00 | 820,450 |
| 2023-01-09 | 1,870.00 | 1,880.00 | 1,845.00 | 1,875.00 | 1,875.00 | 1,185,864 |
| 2023-01-06 | 1,695.00 | 1,910.00 | 1,680.00 | 1,835.00 | 1,835.00 | 6,807,072 |
| 2023-01-05 | 1,710.00 | 1,820.00 | 1,695.00 | 1,710.00 | 1,710.00 | 989,937 |
| 2023-01-04 | 1,620.00 | 1,715.00 | 1,620.00 | 1,715.00 | 1,715.00 | 312,800 |
| 2023-01-03 | 1,645.00 | 1,675.00 | 1,590.00 | 1,645.00 | 1,645.00 | 380,874 |
| 2023-01-02 | 1,680.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,645.00 | 143,523 |
| 2022-12-29 | 1,710.00 | 1,715.00 | 1,645.00 | 1,670.00 | 1,670.00 | 284,381 |
| 2022-12-28 | 1,710.00 | 1,725.00 | 1,690.00 | 1,710.00 | 1,710.00 | 152,638 |
| 2022-12-27 | 1,680.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 218,762 |
| 2022-12-26 | 1,715.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,695.00 | 188,849 |
| 2022-12-23 | 1,755.00 | 1,765.00 | 1,725.00 | 1,730.00 | 1,730.00 | 268,938 |
| 2022-12-22 | 1,775.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 173,167 |
| 2022-12-21 | 1,770.00 | 1,795.00 | 1,750.00 | 1,765.00 | 1,765.00 | 192,943 |
| 2022-12-20 | 1,805.00 | 1,810.00 | 1,755.00 | 1,765.00 | 1,765.00 | 529,561 |
| 2022-12-19 | 1,840.00 | 1,910.00 | 1,810.00 | 1,815.00 | 1,815.00 | 479,015 |
| 2022-12-16 | 1,870.00 | 1,870.00 | 1,845.00 | 1,855.00 | 1,855.00 | 246,628 |
| 2022-12-15 | 1,895.00 | 1,900.00 | 1,870.00 | 1,875.00 | 1,875.00 | 237,455 |
| 2022-12-14 | 1,860.00 | 1,890.00 | 1,850.00 | 1,885.00 | 1,885.00 | 350,945 |
| 2022-12-13 | 1,840.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | 784,964 |
| 2022-12-12 | 1,815.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,820.00 | 158,267 |
| 2022-12-09 | 1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 210,189 |
| 2022-12-08 | 1,840.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,805.00 | 308,472 |
| 2022-12-07 | 1,860.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,855.00 | 208,695 |
| 2022-12-06 | 1,910.00 | 1,920.00 | 1,865.00 | 1,865.00 | 1,865.00 | 295,528 |
| 2022-12-05 | 1,915.00 | 1,955.00 | 1,905.00 | 1,930.00 | 1,930.00 | 439,515 |
| 2022-12-02 | 1,905.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,915.00 | 225,412 |
| 2022-12-01 | 1,935.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,900.00 | 376,736 |
| 2022-11-30 | 1,860.00 | 1,900.00 | 1,855.00 | 1,885.00 | 1,885.00 | 259,766 |
| 2022-11-29 | 1,825.00 | 1,875.00 | 1,825.00 | 1,865.00 | 1,865.00 | 201,597 |
| 2022-11-28 | 1,890.00 | 1,890.00 | 1,845.00 | 1,845.00 | 1,845.00 | 263,372 |
| 2022-11-25 | 1,900.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,900.00 | 193,102 |
| 2022-11-24 | 1,880.00 | 1,915.00 | 1,865.00 | 1,905.00 | 1,905.00 | 406,863 |
| 2022-11-23 | 1,845.00 | 1,950.00 | 1,845.00 | 1,865.00 | 1,865.00 | 1,031,534 |
| 2022-11-22 | 1,840.00 | 1,860.00 | 1,825.00 | 1,835.00 | 1,835.00 | 294,908 |
| 2022-11-21 | 1,890.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,855.00 | 461,062 |
| 2022-11-18 | 1,920.00 | 1,935.00 | 1,890.00 | 1,890.00 | 1,890.00 | 439,367 |
| 2022-11-17 | 1,955.00 | 1,970.00 | 1,910.00 | 1,920.00 | 1,920.00 | 481,076 |
| 2022-11-16 | 1,975.00 | 1,985.00 | 1,940.00 | 1,955.00 | 1,955.00 | 431,750 |
| 2022-11-15 | 1,965.00 | 1,975.00 | 1,935.00 | 1,970.00 | 1,970.00 | 650,502 |
| 2022-11-14 | 1,945.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,960.00 | 696,668 |
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.