Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,490.00 | 1,500.00 | 1,463.00 | 1,465.00 | 1,465.00 | 783,467 |
| 2026-04-17 | 1,503.00 | 1,515.00 | 1,481.00 | 1,492.00 | 1,492.00 | 545,634 |
| 2026-04-16 | 1,490.00 | 1,517.00 | 1,481.00 | 1,503.00 | 1,503.00 | 656,342 |
| 2026-04-15 | 1,510.00 | 1,519.00 | 1,476.00 | 1,481.00 | 1,481.00 | 1,103,370 |
| 2026-04-14 | 1,500.00 | 1,538.00 | 1,499.00 | 1,508.00 | 1,508.00 | 581,308 |
| 2026-04-13 | 1,508.00 | 1,517.00 | 1,490.00 | 1,495.00 | 1,495.00 | 526,672 |
| 2026-04-10 | 1,472.00 | 1,544.00 | 1,470.00 | 1,522.00 | 1,522.00 | 1,008,050 |
| 2026-04-09 | 1,550.00 | 1,552.00 | 1,465.00 | 1,466.00 | 1,466.00 | 1,406,484 |
| 2026-04-08 | 1,555.00 | 1,558.00 | 1,545.00 | 1,550.00 | 1,550.00 | 1,238,128 |
| 2026-04-07 | 1,547.00 | 1,563.00 | 1,541.00 | 1,549.00 | 1,549.00 | 1,601,768 |
| 2026-04-06 | 1,547.00 | 1,555.00 | 1,532.00 | 1,543.00 | 1,543.00 | 1,116,375 |
| 2026-04-03 | 1,558.00 | 1,610.00 | 1,543.00 | 1,546.00 | 1,546.00 | 1,990,707 |
| 2026-04-02 | 1,564.00 | 1,570.00 | 1,534.00 | 1,548.00 | 1,548.00 | 2,226,701 |
| 2026-04-01 | 1,610.00 | 1,635.00 | 1,555.00 | 1,564.00 | 1,564.00 | 1,594,556 |
| 2026-03-31 | 1,654.00 | 1,660.00 | 1,578.00 | 1,580.00 | 1,580.00 | 1,511,903 |
| 2026-03-30 | 1,570.00 | 1,738.00 | 1,542.00 | 1,654.00 | 1,654.00 | 6,354,876 |
| 2026-03-27 | 1,555.00 | 1,677.00 | 1,539.00 | 1,592.00 | 1,592.00 | 4,702,516 |
| 2026-03-26 | 1,586.00 | 1,609.00 | 1,545.00 | 1,555.00 | 1,555.00 | 2,591,723 |
| 2026-03-25 | 1,666.00 | 1,666.00 | 1,584.00 | 1,586.00 | 1,586.00 | 2,623,766 |
| 2026-03-24 | 1,779.00 | 1,795.00 | 1,632.00 | 1,648.00 | 1,648.00 | 3,892,883 |
| 2026-03-23 | 1,780.00 | 1,847.00 | 1,649.00 | 1,743.00 | 1,743.00 | 8,515,847 |
| 2026-03-20 | 1,774.00 | 1,938.00 | 1,722.00 | 1,774.00 | 1,774.00 | 39,533,738 |
| 2026-03-19 | 1,574.00 | 1,574.00 | 1,508.00 | 1,574.00 | 1,574.00 | 14,631,355 |
| 2026-03-18 | 1,211.00 | 1,225.00 | 1,203.00 | 1,211.00 | 1,211.00 | 262,811 |
| 2026-03-17 | 1,201.00 | 1,227.00 | 1,201.00 | 1,208.00 | 1,208.00 | 296,639 |
| 2026-03-16 | 1,196.00 | 1,200.00 | 1,172.00 | 1,198.00 | 1,198.00 | 224,617 |
| 2026-03-13 | 1,189.00 | 1,217.00 | 1,177.00 | 1,199.00 | 1,199.00 | 228,113 |
| 2026-03-12 | 1,188.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,198.00 | 220,181 |
| 2026-03-11 | 1,164.00 | 1,210.00 | 1,164.00 | 1,190.00 | 1,190.00 | 216,687 |
| 2026-03-10 | 1,165.00 | 1,189.00 | 1,160.00 | 1,162.00 | 1,162.00 | 231,829 |
| 2026-03-09 | 1,205.00 | 1,205.00 | 1,129.00 | 1,148.00 | 1,148.00 | 282,399 |
| 2026-03-06 | 1,203.00 | 1,218.00 | 1,165.00 | 1,209.00 | 1,209.00 | 350,951 |
| 2026-03-05 | 1,147.00 | 1,217.00 | 1,147.00 | 1,204.00 | 1,204.00 | 483,399 |
| 2026-03-04 | 1,210.00 | 1,210.00 | 1,115.00 | 1,117.00 | 1,117.00 | 1,197,487 |
| 2026-03-03 | 1,249.00 | 1,298.00 | 1,212.00 | 1,217.00 | 1,217.00 | 842,163 |
| 2026-02-27 | 1,294.00 | 1,294.00 | 1,263.00 | 1,265.00 | 1,265.00 | 708,103 |
| 2026-02-26 | 1,335.00 | 1,335.00 | 1,294.00 | 1,295.00 | 1,295.00 | 598,368 |
| 2026-02-25 | 1,335.00 | 1,355.00 | 1,323.00 | 1,326.00 | 1,326.00 | 415,803 |
| 2026-02-24 | 1,335.00 | 1,344.00 | 1,314.00 | 1,329.00 | 1,329.00 | 328,391 |
| 2026-02-23 | 1,300.00 | 1,371.00 | 1,294.00 | 1,335.00 | 1,335.00 | 1,021,765 |
| 2026-02-20 | 1,316.00 | 1,318.00 | 1,292.00 | 1,298.00 | 1,298.00 | 692,138 |
| 2026-02-19 | 1,332.00 | 1,345.00 | 1,314.00 | 1,320.00 | 1,320.00 | 604,839 |
| 2026-02-13 | 1,341.00 | 1,350.00 | 1,316.00 | 1,332.00 | 1,332.00 | 304,968 |
| 2026-02-12 | 1,327.00 | 1,357.00 | 1,327.00 | 1,354.00 | 1,354.00 | 417,119 |
| 2026-02-11 | 1,323.00 | 1,338.00 | 1,308.00 | 1,327.00 | 1,327.00 | 148,569 |
| 2026-02-10 | 1,323.00 | 1,335.00 | 1,265.00 | 1,323.00 | 1,323.00 | 388,853 |
| 2026-02-09 | 1,332.00 | 1,345.00 | 1,312.00 | 1,322.00 | 1,322.00 | 263,714 |
| 2026-02-06 | 1,300.00 | 1,308.00 | 1,258.00 | 1,306.00 | 1,306.00 | 568,858 |
| 2026-02-05 | 1,359.00 | 1,359.00 | 1,320.00 | 1,321.00 | 1,321.00 | 309,155 |
| 2026-02-04 | 1,322.00 | 1,363.00 | 1,319.00 | 1,359.00 | 1,359.00 | 471,957 |
| 2026-02-03 | 1,331.00 | 1,350.00 | 1,314.00 | 1,342.00 | 1,342.00 | 421,375 |
| 2026-02-02 | 1,374.00 | 1,377.00 | 1,310.00 | 1,310.00 | 1,310.00 | 833,156 |
| 2026-01-30 | 1,415.00 | 1,423.00 | 1,378.00 | 1,379.00 | 1,379.00 | 554,270 |
| 2026-01-29 | 1,411.00 | 1,419.00 | 1,322.00 | 1,414.00 | 1,414.00 | 1,005,133 |
| 2026-01-28 | 1,420.00 | 1,440.00 | 1,395.00 | 1,398.00 | 1,398.00 | 792,605 |
| 2026-01-27 | 1,414.00 | 1,436.00 | 1,404.00 | 1,418.00 | 1,418.00 | 517,958 |
| 2026-01-26 | 1,402.00 | 1,420.00 | 1,391.00 | 1,413.00 | 1,413.00 | 421,823 |
| 2026-01-23 | 1,409.00 | 1,415.00 | 1,388.00 | 1,401.00 | 1,401.00 | 530,918 |
| 2026-01-22 | 1,404.00 | 1,448.00 | 1,389.00 | 1,409.00 | 1,409.00 | 789,471 |
| 2026-01-21 | 1,403.00 | 1,405.00 | 1,370.00 | 1,393.00 | 1,393.00 | 701,130 |
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.