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%WTI98.13▲ 1.01%
← 008700.KO stock page

Anam Electroni historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,340.002,370.002,305.002,310.002,310.00434,457
2022-05-172,285.002,395.002,285.002,340.002,340.00524,573
2022-05-162,280.002,330.002,280.002,300.002,300.00478,099
2022-05-132,230.002,290.002,230.002,280.002,280.00351,199
2022-05-122,295.002,325.002,205.002,240.002,240.00736,861
2022-05-112,390.002,400.002,305.002,330.002,330.00583,070
2022-05-102,290.002,445.002,225.002,375.002,375.001,939,933
2022-05-092,390.002,395.002,315.002,320.002,320.00654,836
2022-05-062,380.002,420.002,375.002,395.002,395.00632,889
2022-05-042,400.002,445.002,400.002,420.002,420.00626,770
2022-05-032,395.002,425.002,360.002,410.002,410.001,739,076
2022-05-022,370.002,475.002,370.002,470.002,470.002,853,018
2022-04-292,345.002,400.002,325.002,380.002,380.001,188,590
2022-04-282,340.002,350.002,310.002,315.002,315.00517,712
2022-04-272,280.002,335.002,275.002,315.002,315.00606,628
2022-04-262,290.002,460.002,260.002,355.002,355.002,402,696
2022-04-252,250.002,320.002,240.002,240.002,240.00697,407
2022-04-222,305.002,330.002,295.002,320.002,320.00367,768
2022-04-212,340.002,350.002,325.002,335.002,335.00321,438
2022-04-202,350.002,355.002,305.002,335.002,335.00428,761
2022-04-192,285.002,360.002,285.002,335.002,335.00668,844
2022-04-182,255.002,320.002,240.002,300.002,300.00558,437
2022-04-152,250.002,255.002,220.002,250.002,250.00264,883
2022-04-142,255.002,275.002,235.002,245.002,245.00395,001
2022-04-132,200.002,250.002,195.002,235.002,235.00584,443
2022-04-122,285.002,315.002,195.002,200.002,200.001,441,111
2022-04-112,310.002,360.002,285.002,300.002,300.001,140,134
2022-04-082,380.002,575.002,320.002,320.002,320.0021,896,430
2022-04-072,295.002,335.002,265.002,315.002,315.00592,607
2022-04-062,335.002,365.002,310.002,310.002,310.00734,246
2022-04-052,270.002,385.002,270.002,370.002,370.002,382,524
2022-04-042,275.002,280.002,250.002,260.002,260.00299,531
2022-04-012,285.002,295.002,255.002,255.002,255.00401,106
2022-03-312,285.002,315.002,275.002,300.002,300.00293,080
2022-03-302,320.002,330.002,280.002,285.002,285.00552,165
2022-03-292,250.002,335.002,245.002,300.002,300.001,258,533
2022-03-282,245.002,250.002,225.002,230.002,230.00303,176
2022-03-252,240.002,245.002,215.002,240.002,240.00227,379
2022-03-242,215.002,250.002,200.002,235.002,235.00349,574
2022-03-232,235.002,265.002,230.002,240.002,240.00385,708
2022-03-222,225.002,255.002,225.002,235.002,235.00372,719
2022-03-212,240.002,250.002,225.002,240.002,240.00323,097
2022-03-182,215.002,240.002,190.002,230.002,230.00464,221
2022-03-172,175.002,240.002,175.002,215.002,215.00837,694
2022-03-162,135.002,175.002,125.002,160.002,160.00451,379
2022-03-152,115.002,140.002,110.002,120.002,120.00186,388
2022-03-142,165.002,170.002,115.002,115.002,115.00408,853
2022-03-112,170.002,170.002,140.002,165.002,165.00283,671
2022-03-102,185.002,185.002,130.002,145.002,145.00201,381
2022-03-082,105.002,135.002,090.002,105.002,105.00377,623
2022-03-072,190.002,190.002,140.002,145.002,145.00346,003
2022-03-042,200.002,215.002,175.002,205.002,205.00405,665
2022-03-032,180.002,220.002,180.002,220.002,220.00409,982
2022-03-022,110.002,230.002,110.002,170.002,170.001,004,923
2022-02-282,095.002,130.002,085.002,125.002,125.00369,819
2022-02-252,090.002,120.002,070.002,095.002,095.00438,776
2022-02-242,140.002,145.002,050.002,055.002,055.00552,384
2022-02-232,125.002,165.002,120.002,150.002,150.00248,318
2022-02-222,150.002,170.002,110.002,120.002,120.00444,433
2022-02-212,165.002,205.002,140.002,170.002,170.00315,839
← NewerPage 19 of 21 · 1,228 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.