Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,422.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | 789,035 |
| 2026-01-19 | 1,386.00 | 1,433.00 | 1,384.00 | 1,420.00 | 1,420.00 | 827,422 |
| 2026-01-16 | 1,420.00 | 1,455.00 | 1,386.00 | 1,392.00 | 1,392.00 | 562,375 |
| 2026-01-15 | 1,415.00 | 1,424.00 | 1,388.00 | 1,417.00 | 1,417.00 | 531,730 |
| 2026-01-14 | 1,410.00 | 1,454.00 | 1,395.00 | 1,415.00 | 1,415.00 | 669,695 |
| 2026-01-13 | 1,417.00 | 1,446.00 | 1,385.00 | 1,410.00 | 1,410.00 | 768,421 |
| 2026-01-12 | 1,447.00 | 1,477.00 | 1,400.00 | 1,416.00 | 1,416.00 | 1,007,783 |
| 2026-01-09 | 1,400.00 | 1,490.00 | 1,398.00 | 1,447.00 | 1,447.00 | 2,371,641 |
| 2026-01-08 | 1,365.00 | 1,490.00 | 1,350.00 | 1,385.00 | 1,385.00 | 4,093,503 |
| 2026-01-07 | 1,361.00 | 1,500.00 | 1,339.00 | 1,362.00 | 1,362.00 | 5,216,614 |
| 2026-01-06 | 1,386.00 | 1,386.00 | 1,291.00 | 1,360.00 | 1,360.00 | 806,090 |
| 2026-01-05 | 1,377.00 | 1,394.00 | 1,355.00 | 1,377.00 | 1,377.00 | 693,836 |
| 2026-01-02 | 1,318.00 | 1,390.00 | 1,318.00 | 1,370.00 | 1,370.00 | 760,667 |
| 2025-12-30 | 1,341.00 | 1,365.00 | 1,314.00 | 1,318.00 | 1,318.00 | 598,984 |
| 2025-12-29 | 1,397.00 | 1,439.00 | 1,341.00 | 1,342.00 | 1,342.00 | 1,746,939 |
| 2025-12-26 | 1,308.00 | 1,510.00 | 1,286.00 | 1,395.00 | 1,395.00 | 10,719,300 |
| 2025-12-24 | 1,305.00 | 1,340.00 | 1,279.00 | 1,310.00 | 1,310.00 | 1,915,798 |
| 2025-12-23 | 1,266.00 | 1,400.00 | 1,247.00 | 1,387.00 | 1,387.00 | 3,367,370 |
| 2025-12-22 | 1,274.00 | 1,277.00 | 1,264.00 | 1,273.00 | 1,273.00 | 141,365 |
| 2025-12-19 | 1,253.00 | 1,271.00 | 1,244.00 | 1,270.00 | 1,270.00 | 104,601 |
| 2025-12-18 | 1,264.00 | 1,268.00 | 1,248.00 | 1,253.00 | 1,253.00 | 129,322 |
| 2025-12-17 | 1,248.00 | 1,274.00 | 1,248.00 | 1,264.00 | 1,264.00 | 2,420,149 |
| 2025-12-16 | 1,247.00 | 1,273.00 | 1,240.00 | 1,248.00 | 1,248.00 | 227,645 |
| 2025-12-15 | 1,253.00 | 1,269.00 | 1,245.00 | 1,247.00 | 1,247.00 | 180,025 |
| 2025-12-12 | 1,230.00 | 1,257.00 | 1,218.00 | 1,255.00 | 1,255.00 | 201,200 |
| 2025-12-11 | 1,223.00 | 1,230.00 | 1,209.00 | 1,218.00 | 1,218.00 | 315,505 |
| 2025-12-10 | 1,228.00 | 1,234.00 | 1,217.00 | 1,222.00 | 1,222.00 | 102,738 |
| 2025-12-09 | 1,235.00 | 1,242.00 | 1,225.00 | 1,228.00 | 1,228.00 | 90,551 |
| 2025-12-08 | 1,245.00 | 1,256.00 | 1,237.00 | 1,238.00 | 1,238.00 | 71,273 |
| 2025-12-05 | 1,235.00 | 1,245.00 | 1,233.00 | 1,244.00 | 1,244.00 | 73,101 |
| 2025-12-04 | 1,254.00 | 1,254.00 | 1,230.00 | 1,236.00 | 1,236.00 | 120,212 |
| 2025-12-03 | 1,250.00 | 1,260.00 | 1,248.00 | 1,248.00 | 1,248.00 | 81,013 |
| 2025-12-02 | 1,247.00 | 1,256.00 | 1,237.00 | 1,256.00 | 1,256.00 | 145,072 |
| 2025-12-01 | 1,253.00 | 1,261.00 | 1,236.00 | 1,248.00 | 1,248.00 | 87,761 |
| 2025-11-28 | 1,240.00 | 1,260.00 | 1,225.00 | 1,254.00 | 1,254.00 | 118,691 |
| 2025-11-27 | 1,239.00 | 1,257.00 | 1,237.00 | 1,247.00 | 1,247.00 | 50,829 |
| 2025-11-26 | 1,215.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,250.00 | 113,588 |
| 2025-11-25 | 1,215.00 | 1,238.00 | 1,210.00 | 1,215.00 | 1,215.00 | 116,852 |
| 2025-11-24 | 1,235.00 | 1,243.00 | 1,214.00 | 1,214.00 | 1,214.00 | 108,244 |
| 2025-11-21 | 1,251.00 | 1,269.00 | 1,230.00 | 1,234.00 | 1,234.00 | 132,121 |
| 2025-11-20 | 1,239.00 | 1,275.00 | 1,234.00 | 1,274.00 | 1,274.00 | 97,882 |
| 2025-11-19 | 1,259.00 | 1,259.00 | 1,215.00 | 1,240.00 | 1,240.00 | 158,720 |
| 2025-11-18 | 1,289.00 | 1,301.00 | 1,239.00 | 1,239.00 | 1,239.00 | 220,720 |
| 2025-11-17 | 1,311.00 | 1,317.00 | 1,298.00 | 1,298.00 | 1,298.00 | 196,492 |
| 2025-11-14 | 1,310.00 | 1,332.00 | 1,285.00 | 1,307.00 | 1,307.00 | 246,714 |
| 2025-11-13 | 1,321.00 | 1,359.00 | 1,318.00 | 1,322.00 | 1,322.00 | 462,497 |
| 2025-11-12 | 1,333.00 | 1,337.00 | 1,259.00 | 1,320.00 | 1,320.00 | 395,974 |
| 2025-11-11 | 1,260.00 | 1,356.00 | 1,260.00 | 1,331.00 | 1,331.00 | 1,147,913 |
| 2025-11-10 | 1,218.00 | 1,272.00 | 1,216.00 | 1,259.00 | 1,259.00 | 426,703 |
| 2025-11-07 | 1,217.00 | 1,240.00 | 1,180.00 | 1,197.00 | 1,197.00 | 422,165 |
| 2025-11-06 | 1,204.00 | 1,227.00 | 1,196.00 | 1,217.00 | 1,217.00 | 141,075 |
| 2025-11-05 | 1,215.00 | 1,217.00 | 1,166.00 | 1,202.00 | 1,202.00 | 415,944 |
| 2025-11-04 | 1,232.00 | 1,233.00 | 1,216.00 | 1,217.00 | 1,217.00 | 264,888 |
| 2025-11-03 | 1,250.00 | 1,263.00 | 1,229.00 | 1,232.00 | 1,232.00 | 375,731 |
| 2025-10-31 | 1,254.00 | 1,263.00 | 1,249.00 | 1,256.00 | 1,256.00 | 160,443 |
| 2025-10-30 | 1,279.00 | 1,279.00 | 1,251.00 | 1,252.00 | 1,252.00 | 287,935 |
| 2025-10-29 | 1,287.00 | 1,292.00 | 1,271.00 | 1,275.00 | 1,275.00 | 230,585 |
| 2025-10-28 | 1,279.00 | 1,295.00 | 1,278.00 | 1,287.00 | 1,287.00 | 127,168 |
| 2025-10-27 | 1,291.00 | 1,295.00 | 1,270.00 | 1,284.00 | 1,284.00 | 181,250 |
| 2025-10-24 | 1,300.00 | 1,306.00 | 1,285.00 | 1,286.00 | 1,286.00 | 297,523 |
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.