Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,935.00 | 1,940.00 | 1,895.00 | 1,930.00 | 1,930.00 | 791,078 |
| 2022-11-10 | 1,870.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,865.00 | 353,207 |
| 2022-11-09 | 1,920.00 | 1,930.00 | 1,895.00 | 1,895.00 | 1,895.00 | 723,559 |
| 2022-11-08 | 1,890.00 | 1,980.00 | 1,885.00 | 1,920.00 | 1,920.00 | 1,632,855 |
| 2022-11-07 | 1,900.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,177,047 |
| 2022-11-04 | 1,830.00 | 1,890.00 | 1,795.00 | 1,890.00 | 1,890.00 | 1,415,390 |
| 2022-11-03 | 1,815.00 | 1,845.00 | 1,805.00 | 1,830.00 | 1,830.00 | 402,864 |
| 2022-11-02 | 1,850.00 | 1,910.00 | 1,835.00 | 1,845.00 | 1,845.00 | 1,127,120 |
| 2022-11-01 | 1,850.00 | 1,880.00 | 1,840.00 | 1,870.00 | 1,870.00 | 635,549 |
| 2022-10-31 | 1,840.00 | 1,865.00 | 1,820.00 | 1,850.00 | 1,850.00 | 674,967 |
| 2022-10-28 | 1,815.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 622,282 |
| 2022-10-27 | 1,830.00 | 1,915.00 | 1,785.00 | 1,840.00 | 1,840.00 | 2,487,056 |
| 2022-10-26 | 1,900.00 | 1,955.00 | 1,800.00 | 1,810.00 | 1,810.00 | 2,370,496 |
| 2022-10-25 | 1,840.00 | 1,910.00 | 1,835.00 | 1,870.00 | 1,870.00 | 1,854,922 |
| 2022-10-24 | 2,020.00 | 2,070.00 | 1,820.00 | 1,835.00 | 1,835.00 | 7,750,453 |
| 2022-10-21 | 1,720.00 | 1,885.00 | 1,700.00 | 1,745.00 | 1,745.00 | 1,403,183 |
| 2022-10-20 | 1,740.00 | 1,775.00 | 1,715.00 | 1,735.00 | 1,735.00 | 234,467 |
| 2022-10-19 | 1,795.00 | 1,805.00 | 1,750.00 | 1,760.00 | 1,760.00 | 275,462 |
| 2022-10-18 | 1,790.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,785.00 | 359,268 |
| 2022-10-17 | 1,685.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 262,175 |
| 2022-10-14 | 1,690.00 | 1,740.00 | 1,665.00 | 1,730.00 | 1,730.00 | 597,626 |
| 2022-10-13 | 1,695.00 | 1,715.00 | 1,610.00 | 1,620.00 | 1,620.00 | 680,654 |
| 2022-10-12 | 1,685.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,710.00 | 484,685 |
| 2022-10-11 | 1,770.00 | 1,780.00 | 1,685.00 | 1,690.00 | 1,690.00 | 927,074 |
| 2022-10-07 | 1,840.00 | 1,950.00 | 1,830.00 | 1,840.00 | 1,840.00 | 1,476,083 |
| 2022-10-06 | 1,860.00 | 1,875.00 | 1,820.00 | 1,870.00 | 1,870.00 | 369,040 |
| 2022-10-05 | 1,905.00 | 1,925.00 | 1,805.00 | 1,805.00 | 1,805.00 | 607,325 |
| 2022-10-04 | 1,795.00 | 1,865.00 | 1,795.00 | 1,860.00 | 1,860.00 | 516,288 |
| 2022-09-30 | 1,740.00 | 1,810.00 | 1,655.00 | 1,755.00 | 1,755.00 | 657,853 |
| 2022-09-29 | 1,830.00 | 1,890.00 | 1,775.00 | 1,780.00 | 1,780.00 | 934,290 |
| 2022-09-28 | 1,905.00 | 1,945.00 | 1,770.00 | 1,805.00 | 1,805.00 | 1,077,847 |
| 2022-09-27 | 1,875.00 | 1,960.00 | 1,850.00 | 1,935.00 | 1,935.00 | 1,225,026 |
| 2022-09-26 | 2,010.00 | 2,040.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,189,630 |
| 2022-09-23 | 2,085.00 | 2,125.00 | 2,055.00 | 2,060.00 | 2,060.00 | 486,706 |
| 2022-09-22 | 2,105.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,105.00 | 524,259 |
| 2022-09-21 | 2,120.00 | 2,160.00 | 2,120.00 | 2,140.00 | 2,140.00 | 467,748 |
| 2022-09-20 | 2,150.00 | 2,180.00 | 2,125.00 | 2,140.00 | 2,140.00 | 505,612 |
| 2022-09-19 | 2,250.00 | 2,255.00 | 2,125.00 | 2,130.00 | 2,130.00 | 1,395,299 |
| 2022-09-16 | 2,275.00 | 2,310.00 | 2,230.00 | 2,260.00 | 2,260.00 | 586,387 |
| 2022-09-15 | 2,335.00 | 2,385.00 | 2,295.00 | 2,310.00 | 2,310.00 | 655,401 |
| 2022-09-14 | 2,280.00 | 2,320.00 | 2,250.00 | 2,310.00 | 2,310.00 | 561,876 |
| 2022-09-13 | 2,325.00 | 2,360.00 | 2,320.00 | 2,355.00 | 2,355.00 | 579,832 |
| 2022-09-08 | 2,300.00 | 2,325.00 | 2,275.00 | 2,280.00 | 2,280.00 | 518,975 |
| 2022-09-07 | 2,410.00 | 2,425.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,126,461 |
| 2022-09-06 | 2,370.00 | 2,440.00 | 2,370.00 | 2,410.00 | 2,410.00 | 553,391 |
| 2022-09-05 | 2,425.00 | 2,445.00 | 2,365.00 | 2,380.00 | 2,380.00 | 586,241 |
| 2022-09-02 | 2,355.00 | 2,490.00 | 2,345.00 | 2,415.00 | 2,415.00 | 2,318,646 |
| 2022-09-01 | 2,385.00 | 2,425.00 | 2,330.00 | 2,340.00 | 2,340.00 | 504,735 |
| 2022-08-31 | 2,345.00 | 2,445.00 | 2,335.00 | 2,425.00 | 2,425.00 | 699,093 |
| 2022-08-30 | 2,340.00 | 2,375.00 | 2,320.00 | 2,360.00 | 2,360.00 | 589,836 |
| 2022-08-29 | 2,315.00 | 2,365.00 | 2,310.00 | 2,335.00 | 2,335.00 | 1,053,499 |
| 2022-08-26 | 2,465.00 | 2,510.00 | 2,425.00 | 2,440.00 | 2,440.00 | 916,558 |
| 2022-08-25 | 2,440.00 | 2,485.00 | 2,435.00 | 2,455.00 | 2,455.00 | 777,909 |
| 2022-08-24 | 2,400.00 | 2,445.00 | 2,400.00 | 2,440.00 | 2,440.00 | 718,983 |
| 2022-08-23 | 2,405.00 | 2,460.00 | 2,390.00 | 2,400.00 | 2,400.00 | 1,369,783 |
| 2022-08-22 | 2,465.00 | 2,510.00 | 2,440.00 | 2,440.00 | 2,440.00 | 991,274 |
| 2022-08-19 | 2,590.00 | 2,615.00 | 2,510.00 | 2,515.00 | 2,515.00 | 1,447,832 |
| 2022-08-18 | 2,610.00 | 2,630.00 | 2,580.00 | 2,590.00 | 2,590.00 | 1,295,913 |
| 2022-08-17 | 2,790.00 | 2,790.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,275,746 |
| 2022-08-16 | 2,785.00 | 2,820.00 | 2,750.00 | 2,780.00 | 2,780.00 | 4,992,993 |
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.