Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,101.00 | 1,101.00 | 1,044.00 | 1,048.00 | 1,048.00 | 445,201 |
| 2026-07-16 | 1,110.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,104.00 | 281,567 |
| 2026-07-15 | 1,116.00 | 1,143.00 | 1,115.00 | 1,121.00 | 1,121.00 | 315,821 |
| 2026-07-14 | 1,142.00 | 1,148.00 | 1,102.00 | 1,108.00 | 1,108.00 | 699,224 |
| 2026-07-13 | 1,207.00 | 1,245.00 | 1,096.00 | 1,150.00 | 1,150.00 | 554,234 |
| 2026-07-10 | 1,167.00 | 1,224.00 | 1,167.00 | 1,210.00 | 1,210.00 | 476,310 |
| 2026-07-09 | 1,193.00 | 1,219.00 | 1,158.00 | 1,164.00 | 1,164.00 | 395,968 |
| 2026-07-08 | 1,215.00 | 1,240.00 | 1,181.00 | 1,191.00 | 1,191.00 | 407,110 |
| 2026-07-07 | 1,227.00 | 1,259.00 | 1,217.00 | 1,220.00 | 1,220.00 | 489,404 |
| 2026-07-06 | 1,249.00 | 1,298.00 | 1,226.00 | 1,238.00 | 1,238.00 | 609,867 |
| 2026-07-03 | 1,181.00 | 1,299.00 | 1,167.00 | 1,241.00 | 1,241.00 | 1,709,426 |
| 2026-07-02 | 1,245.00 | 1,245.00 | 1,171.00 | 1,173.00 | 1,173.00 | 524,513 |
| 2026-07-01 | 1,230.00 | 1,276.00 | 1,223.00 | 1,250.00 | 1,250.00 | 662,188 |
| 2026-06-30 | 1,219.00 | 1,247.00 | 1,205.00 | 1,235.00 | 1,235.00 | 341,509 |
| 2026-06-29 | 1,157.00 | 1,227.00 | 1,157.00 | 1,210.00 | 1,210.00 | 507,326 |
| 2026-06-26 | 1,162.00 | 1,219.00 | 1,143.00 | 1,162.00 | 1,162.00 | 588,007 |
| 2026-06-25 | 1,193.00 | 1,200.00 | 1,162.00 | 1,162.00 | 1,162.00 | 341,838 |
| 2026-06-24 | 1,142.00 | 1,207.00 | 1,132.00 | 1,190.00 | 1,190.00 | 467,759 |
| 2026-06-23 | 1,211.00 | 1,215.00 | 1,140.00 | 1,142.00 | 1,142.00 | 673,651 |
| 2026-06-22 | 1,201.00 | 1,239.00 | 1,195.00 | 1,211.00 | 1,211.00 | 339,883 |
| 2026-06-19 | 1,251.00 | 1,260.00 | 1,192.00 | 1,201.00 | 1,201.00 | 592,242 |
| 2026-06-18 | 1,293.00 | 1,296.00 | 1,243.00 | 1,251.00 | 1,251.00 | 353,061 |
| 2026-06-17 | 1,256.00 | 1,310.00 | 1,248.00 | 1,290.00 | 1,290.00 | 534,393 |
| 2026-06-16 | 1,247.00 | 1,274.00 | 1,231.00 | 1,257.00 | 1,257.00 | 416,248 |
| 2026-06-15 | 1,246.00 | 1,277.00 | 1,242.00 | 1,247.00 | 1,247.00 | 309,424 |
| 2026-06-12 | 1,245.00 | 1,275.00 | 1,234.00 | 1,235.00 | 1,235.00 | 431,108 |
| 2026-06-11 | 1,160.00 | 1,242.00 | 1,160.00 | 1,235.00 | 1,235.00 | 337,228 |
| 2026-06-10 | 1,195.00 | 1,220.00 | 1,171.00 | 1,194.00 | 1,194.00 | 464,584 |
| 2026-06-09 | 1,188.00 | 1,225.00 | 1,172.00 | 1,197.00 | 1,197.00 | 547,758 |
| 2026-06-08 | 1,200.00 | 1,244.00 | 1,170.00 | 1,179.00 | 1,179.00 | 777,964 |
| 2026-06-05 | 1,290.00 | 1,311.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1,087,578 |
| 2026-06-04 | 1,305.00 | 1,335.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1,561,237 |
| 2026-06-02 | 1,200.00 | 1,475.00 | 1,151.00 | 1,330.00 | 1,330.00 | 13,645,700 |
| 2026-06-01 | 1,286.00 | 1,378.00 | 1,168.00 | 1,204.00 | 1,204.00 | 1,543,702 |
| 2026-05-29 | 1,210.00 | 1,490.00 | 1,210.00 | 1,282.00 | 1,282.00 | 10,842,380 |
| 2026-05-28 | 1,213.00 | 1,248.00 | 1,173.00 | 1,210.00 | 1,210.00 | 659,698 |
| 2026-05-27 | 1,252.00 | 1,258.00 | 1,205.00 | 1,213.00 | 1,213.00 | 443,223 |
| 2026-05-26 | 1,294.00 | 1,318.00 | 1,247.00 | 1,252.00 | 1,252.00 | 436,418 |
| 2026-05-22 | 1,272.00 | 1,307.00 | 1,260.00 | 1,291.00 | 1,291.00 | 321,359 |
| 2026-05-21 | 1,270.00 | 1,335.00 | 1,251.00 | 1,256.00 | 1,256.00 | 357,521 |
| 2026-05-20 | 1,280.00 | 1,280.00 | 1,235.00 | 1,250.00 | 1,250.00 | 397,301 |
| 2026-05-19 | 1,281.00 | 1,307.00 | 1,271.00 | 1,275.00 | 1,275.00 | 279,510 |
| 2026-05-18 | 1,305.00 | 1,328.00 | 1,258.00 | 1,290.00 | 1,290.00 | 508,680 |
| 2026-05-15 | 1,348.00 | 1,359.00 | 1,311.00 | 1,312.00 | 1,312.00 | 720,534 |
| 2026-05-14 | 1,370.00 | 1,370.00 | 1,336.00 | 1,358.00 | 1,358.00 | 343,058 |
| 2026-05-13 | 1,340.00 | 1,427.00 | 1,340.00 | 1,372.00 | 1,372.00 | 428,624 |
| 2026-05-12 | 1,366.00 | 1,393.00 | 1,330.00 | 1,363.00 | 1,363.00 | 544,626 |
| 2026-05-11 | 1,426.00 | 1,430.00 | 1,351.00 | 1,360.00 | 1,360.00 | 627,528 |
| 2026-05-08 | 1,422.00 | 1,450.00 | 1,420.00 | 1,422.00 | 1,422.00 | 330,701 |
| 2026-05-07 | 1,432.00 | 1,448.00 | 1,419.00 | 1,427.00 | 1,427.00 | 397,114 |
| 2026-05-06 | 1,490.00 | 1,498.00 | 1,430.00 | 1,432.00 | 1,432.00 | 1,111,906 |
| 2026-05-04 | 1,495.00 | 1,522.00 | 1,483.00 | 1,488.00 | 1,488.00 | 720,359 |
| 2026-04-30 | 1,496.00 | 1,511.00 | 1,476.00 | 1,493.00 | 1,493.00 | 765,195 |
| 2026-04-29 | 1,493.00 | 1,509.00 | 1,467.00 | 1,495.00 | 1,495.00 | 883,104 |
| 2026-04-28 | 1,513.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | 622,626 |
| 2026-04-27 | 1,490.00 | 1,520.00 | 1,490.00 | 1,512.00 | 1,512.00 | 759,448 |
| 2026-04-24 | 1,493.00 | 1,507.00 | 1,484.00 | 1,488.00 | 1,488.00 | 679,649 |
| 2026-04-23 | 1,500.00 | 1,534.00 | 1,477.00 | 1,499.00 | 1,499.00 | 1,479,747 |
| 2026-04-22 | 1,453.00 | 1,668.00 | 1,421.00 | 1,494.00 | 1,494.00 | 11,100,900 |
| 2026-04-21 | 1,470.00 | 1,485.00 | 1,442.00 | 1,447.00 | 1,447.00 | 617,304 |
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.