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%WTI99.43▲ 2.35%
← 008700.KO stock page

Anam Electroni historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,165.002,220.002,140.002,190.002,190.00384,505
2022-02-172,265.002,280.002,150.002,195.002,195.00656,318
2022-02-162,195.002,250.002,175.002,235.002,235.00665,027
2022-02-152,200.002,240.002,090.002,115.002,115.00922,381
2022-02-142,290.002,290.002,190.002,205.002,205.00921,517
2022-02-112,280.002,505.002,265.002,330.002,330.007,681,002
2022-02-102,270.002,360.002,240.002,310.002,310.00765,687
2022-02-092,255.002,265.002,240.002,255.002,255.00287,750
2022-02-082,250.002,295.002,210.002,230.002,230.00574,012
2022-02-072,200.002,345.002,165.002,250.002,250.001,687,612
2022-02-042,135.002,200.002,125.002,195.002,195.00655,652
2022-02-032,115.002,165.002,110.002,160.002,160.00669,511
2022-01-282,005.002,080.001,985.002,075.002,075.00565,905
2022-01-272,145.002,145.002,000.002,020.002,020.00967,491
2022-01-262,090.002,195.002,090.002,115.002,115.00737,047
2022-01-252,215.002,250.002,090.002,100.002,100.001,250,816
2022-01-242,285.002,315.002,215.002,215.002,215.001,075,202
2022-01-212,400.002,480.002,305.002,320.002,320.001,488,062
2022-01-202,355.002,385.002,310.002,375.002,375.00639,777
2022-01-192,375.002,450.002,340.002,355.002,355.00953,261
2022-01-182,470.002,560.002,405.002,430.002,430.001,276,976
2022-01-172,585.002,605.002,475.002,475.002,475.001,606,642
2022-01-142,685.002,720.002,595.002,610.002,610.002,021,341
2022-01-132,695.002,820.002,665.002,700.002,700.009,083,471
2022-01-122,710.002,760.002,640.002,680.002,680.003,330,047
2022-01-112,560.002,740.002,520.002,705.002,705.008,787,741
2022-01-102,700.002,720.002,600.002,600.002,600.002,583,975
2022-01-072,665.002,760.002,570.002,710.002,710.008,101,570
2022-01-062,460.002,840.002,440.002,625.002,625.0015,107,680
2022-01-052,435.002,570.002,385.002,560.002,560.006,759,225
2022-01-042,400.002,430.002,390.002,430.002,430.00674,354
2022-01-032,410.002,420.002,365.002,395.002,395.00314,070
2021-12-302,395.002,420.002,365.002,400.002,400.00624,575
2021-12-292,300.002,445.002,275.002,375.002,375.001,382,471
2021-12-282,320.002,345.002,255.002,270.002,270.00583,734
2021-12-272,410.002,480.002,300.002,315.002,315.001,476,235
2021-12-242,380.002,405.002,360.002,375.002,375.00404,340
2021-12-232,320.002,405.002,320.002,380.002,380.00732,092
2021-12-222,285.002,325.002,280.002,310.002,310.00291,895
2021-12-212,270.002,280.002,230.002,270.002,270.00235,199
2021-12-202,310.002,320.002,265.002,265.002,265.00425,231
2021-12-172,310.002,355.002,310.002,320.002,320.00282,181
2021-12-162,340.002,380.002,330.002,335.002,335.00434,736
2021-12-152,365.002,370.002,310.002,325.002,325.00418,978
2021-12-142,410.002,475.002,370.002,380.002,380.001,209,397
2021-12-132,360.002,425.002,350.002,410.002,410.00859,096
2021-12-102,355.002,375.002,335.002,350.002,350.00292,561
2021-12-092,380.002,395.002,355.002,370.002,370.00352,576
2021-12-082,350.002,430.002,350.002,370.002,370.00926,051
2021-12-072,390.002,390.002,315.002,340.002,340.00426,385
2021-12-062,270.002,340.002,265.002,330.002,330.00474,762
2021-12-032,275.002,295.002,240.002,290.002,290.00339,205
2021-12-022,170.002,280.002,170.002,260.002,260.00479,868
2021-12-012,140.002,235.002,130.002,230.002,230.00629,678
2021-11-302,350.002,360.002,180.002,180.002,180.001,081,840
2021-11-292,290.002,395.002,290.002,315.002,315.001,016,425
2021-11-262,510.002,525.002,400.002,425.002,425.001,587,618
2021-11-252,450.002,620.002,450.002,550.002,550.007,217,827
2021-11-242,420.002,545.002,410.002,450.002,450.001,865,950
2021-11-232,475.002,730.002,440.002,440.002,440.0012,074,970
← NewerPage 20 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.