See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.96▲ 2.89%
← 008700.KO stock page

Anam Electroni historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,800.002,865.002,735.002,755.002,755.005,446,585
2022-08-112,770.002,870.002,765.002,850.002,850.005,396,155
2022-08-102,750.002,775.002,715.002,745.002,745.002,206,736
2022-08-092,795.002,835.002,735.002,810.002,810.002,384,192
2022-08-082,815.002,880.002,750.002,835.002,835.004,189,139
2022-08-052,700.002,895.002,700.002,850.002,850.0011,344,940
2022-08-042,950.003,020.002,715.002,715.002,715.0014,102,670
2022-08-032,710.002,845.002,685.002,845.002,845.008,592,566
2022-08-022,590.002,740.002,555.002,735.002,735.007,704,060
2022-08-012,630.002,645.002,580.002,615.002,615.001,218,782
2022-07-292,590.002,620.002,530.002,620.002,620.001,483,763
2022-07-282,705.002,765.002,555.002,570.002,570.006,858,360
2022-07-272,690.002,710.002,615.002,630.002,630.003,039,132
2022-07-262,720.002,750.002,690.002,700.002,700.004,368,136
2022-07-252,580.002,785.002,555.002,780.002,780.0012,459,210
2022-07-222,575.002,680.002,520.002,540.002,540.006,122,330
2022-07-212,530.002,600.002,515.002,575.002,575.002,286,764
2022-07-202,575.002,580.002,520.002,530.002,530.001,530,160
2022-07-192,520.002,560.002,505.002,555.002,555.001,896,167
2022-07-182,505.002,555.002,485.002,515.002,515.002,436,960
2022-07-152,395.002,520.002,395.002,515.002,515.003,132,974
2022-07-142,415.002,450.002,375.002,395.002,395.001,385,288
2022-07-132,450.002,480.002,370.002,425.002,425.002,032,828
2022-07-122,630.002,690.002,455.002,455.002,455.0010,908,210
2022-07-112,360.002,500.002,315.002,445.002,445.004,692,317
2022-07-082,420.002,425.002,340.002,350.002,350.001,380,767
2022-07-072,355.002,430.002,335.002,390.002,390.001,574,690
2022-07-062,305.002,400.002,270.002,330.002,330.001,689,481
2022-07-052,265.002,320.002,255.002,320.002,320.001,282,723
2022-07-042,360.002,370.002,200.002,250.002,250.002,122,088
2022-07-012,500.002,525.002,300.002,325.002,325.003,120,951
2022-06-302,615.002,625.002,485.002,500.002,500.001,910,676
2022-06-292,555.002,660.002,555.002,615.002,615.003,149,392
2022-06-282,520.002,660.002,520.002,600.002,600.004,754,929
2022-06-272,355.002,610.002,355.002,550.002,550.0011,304,360
2022-06-242,320.002,410.002,290.002,350.002,350.003,383,329
2022-06-232,650.002,660.002,320.002,335.002,335.006,688,153
2022-06-222,670.002,830.002,620.002,620.002,620.0019,932,920
2022-06-212,705.002,740.002,630.002,670.002,670.0010,001,810
2022-06-202,655.002,740.002,520.002,705.002,705.0021,268,340
2022-06-172,580.002,690.002,550.002,650.002,650.0011,747,530
2022-06-162,310.002,885.002,305.002,670.002,670.0058,040,859
2022-06-152,280.002,390.002,230.002,240.002,240.001,454,076
2022-06-142,300.002,355.002,260.002,300.002,300.001,079,434
2022-06-132,370.002,460.002,290.002,355.002,355.002,272,570
2022-06-102,405.002,475.002,400.002,430.002,430.001,803,298
2022-06-092,410.002,450.002,390.002,425.002,425.001,130,221
2022-06-082,360.002,450.002,355.002,440.002,440.002,726,779
2022-06-072,380.002,385.002,325.002,350.002,350.00582,355
2022-06-032,410.002,415.002,365.002,395.002,395.001,190,506
2022-06-022,355.002,420.002,330.002,380.002,380.001,959,800
2022-05-312,310.002,355.002,295.002,355.002,355.00919,962
2022-05-302,280.002,420.002,265.002,310.002,310.005,183,268
2022-05-272,290.002,305.002,245.002,260.002,260.00243,191
2022-05-262,260.002,295.002,260.002,275.002,275.00285,113
2022-05-252,275.002,300.002,260.002,260.002,260.00276,677
2022-05-242,300.002,325.002,255.002,280.002,280.00401,062
2022-05-232,330.002,390.002,295.002,310.002,310.00600,237
2022-05-202,335.002,345.002,310.002,325.002,325.00349,791
2022-05-192,245.002,340.002,240.002,330.002,330.00368,898
← NewerPage 18 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.