Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,465.00 | 2,490.00 | 2,405.00 | 2,440.00 | 2,440.00 | 2,343,009 |
| 2021-11-19 | 2,230.00 | 2,385.00 | 2,225.00 | 2,385.00 | 2,385.00 | 2,291,891 |
| 2021-11-18 | 2,270.00 | 2,275.00 | 2,205.00 | 2,230.00 | 2,230.00 | 306,643 |
| 2021-11-17 | 2,265.00 | 2,370.00 | 2,215.00 | 2,270.00 | 2,270.00 | 1,030,541 |
| 2021-11-16 | 2,265.00 | 2,300.00 | 2,235.00 | 2,265.00 | 2,265.00 | 487,977 |
| 2021-11-15 | 2,250.00 | 2,265.00 | 2,215.00 | 2,255.00 | 2,255.00 | 473,620 |
| 2021-11-12 | 2,115.00 | 2,195.00 | 2,115.00 | 2,180.00 | 2,180.00 | 316,215 |
| 2021-11-11 | 2,185.00 | 2,185.00 | 2,110.00 | 2,145.00 | 2,145.00 | 394,983 |
| 2021-11-10 | 2,240.00 | 2,255.00 | 2,190.00 | 2,190.00 | 2,190.00 | 395,055 |
| 2021-11-09 | 2,280.00 | 2,310.00 | 2,240.00 | 2,260.00 | 2,260.00 | 318,830 |
| 2021-11-08 | 2,250.00 | 2,300.00 | 2,220.00 | 2,280.00 | 2,280.00 | 307,736 |
| 2021-11-05 | 2,285.00 | 2,295.00 | 2,230.00 | 2,250.00 | 2,250.00 | 313,824 |
| 2021-11-04 | 2,340.00 | 2,375.00 | 2,275.00 | 2,275.00 | 2,275.00 | 441,254 |
| 2021-11-03 | 2,385.00 | 2,390.00 | 2,315.00 | 2,340.00 | 2,340.00 | 440,935 |
| 2021-11-02 | 2,350.00 | 2,400.00 | 2,350.00 | 2,380.00 | 2,380.00 | 282,915 |
| 2021-11-01 | 2,365.00 | 2,420.00 | 2,335.00 | 2,365.00 | 2,365.00 | 352,191 |
| 2021-10-29 | 2,425.00 | 2,455.00 | 2,365.00 | 2,365.00 | 2,365.00 | 738,511 |
| 2021-10-28 | 2,370.00 | 2,390.00 | 2,355.00 | 2,380.00 | 2,380.00 | 353,329 |
| 2021-10-27 | 2,410.00 | 2,415.00 | 2,360.00 | 2,360.00 | 2,360.00 | 363,483 |
| 2021-10-26 | 2,380.00 | 2,410.00 | 2,360.00 | 2,390.00 | 2,390.00 | 401,556 |
| 2021-10-25 | 2,310.00 | 2,390.00 | 2,310.00 | 2,365.00 | 2,365.00 | 479,585 |
| 2021-10-22 | 2,365.00 | 2,395.00 | 2,340.00 | 2,345.00 | 2,345.00 | 412,130 |
| 2021-10-21 | 2,360.00 | 2,405.00 | 2,350.00 | 2,375.00 | 2,375.00 | 619,198 |
| 2021-10-20 | 2,335.00 | 2,685.00 | 2,325.00 | 2,370.00 | 2,370.00 | 6,743,863 |
| 2021-10-19 | 2,300.00 | 2,325.00 | 2,290.00 | 2,295.00 | 2,295.00 | 265,678 |
| 2021-10-18 | 2,325.00 | 2,330.00 | 2,270.00 | 2,290.00 | 2,290.00 | 378,358 |
| 2021-10-15 | 2,280.00 | 2,335.00 | 2,270.00 | 2,310.00 | 2,310.00 | 547,921 |
| 2021-10-14 | 2,240.00 | 2,285.00 | 2,225.00 | 2,270.00 | 2,270.00 | 428,119 |
← NewerPage 21 of 21 · 1,228 trading days
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.