Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,310.00 | 1,316.00 | 1,291.00 | 1,300.00 | 1,300.00 | 83,224 |
| 2025-10-22 | 1,292.00 | 1,311.00 | 1,279.00 | 1,310.00 | 1,310.00 | 227,704 |
| 2025-10-21 | 1,303.00 | 1,316.00 | 1,290.00 | 1,299.00 | 1,299.00 | 178,173 |
| 2025-10-20 | 1,307.00 | 1,315.00 | 1,292.00 | 1,303.00 | 1,303.00 | 152,915 |
| 2025-10-17 | 1,320.00 | 1,320.00 | 1,305.00 | 1,307.00 | 1,307.00 | 157,188 |
| 2025-10-16 | 1,341.00 | 1,347.00 | 1,325.00 | 1,325.00 | 1,325.00 | 280,281 |
| 2025-10-15 | 1,325.00 | 1,345.00 | 1,318.00 | 1,341.00 | 1,341.00 | 121,036 |
| 2025-10-14 | 1,344.00 | 1,350.00 | 1,270.00 | 1,329.00 | 1,329.00 | 194,469 |
| 2025-10-13 | 1,317.00 | 1,339.00 | 1,305.00 | 1,338.00 | 1,338.00 | 183,478 |
| 2025-10-10 | 1,335.00 | 1,344.00 | 1,300.00 | 1,333.00 | 1,333.00 | 160,104 |
| 2025-10-02 | 1,310.00 | 1,344.00 | 1,301.00 | 1,335.00 | 1,335.00 | 201,413 |
| 2025-10-01 | 1,294.00 | 1,345.00 | 1,294.00 | 1,303.00 | 1,303.00 | 174,108 |
| 2025-09-30 | 1,289.00 | 1,308.00 | 1,289.00 | 1,297.00 | 1,297.00 | 66,276 |
| 2025-09-29 | 1,283.00 | 1,319.00 | 1,283.00 | 1,302.00 | 1,302.00 | 79,394 |
| 2025-09-26 | 1,311.00 | 1,314.00 | 1,283.00 | 1,295.00 | 1,295.00 | 329,385 |
| 2025-09-25 | 1,298.00 | 1,319.00 | 1,298.00 | 1,317.00 | 1,317.00 | 106,128 |
| 2025-09-24 | 1,319.00 | 1,323.00 | 1,303.00 | 1,309.00 | 1,309.00 | 174,372 |
| 2025-09-23 | 1,332.00 | 1,340.00 | 1,318.00 | 1,319.00 | 1,319.00 | 220,345 |
| 2025-09-22 | 1,350.00 | 1,351.00 | 1,334.00 | 1,334.00 | 1,334.00 | 208,955 |
| 2025-09-19 | 1,362.00 | 1,362.00 | 1,341.00 | 1,350.00 | 1,350.00 | 125,091 |
| 2025-09-18 | 1,329.00 | 1,362.00 | 1,329.00 | 1,361.00 | 1,361.00 | 212,184 |
| 2025-09-17 | 1,349.00 | 1,349.00 | 1,329.00 | 1,335.00 | 1,335.00 | 131,355 |
| 2025-09-16 | 1,330.00 | 1,357.00 | 1,330.00 | 1,353.00 | 1,353.00 | 371,293 |
| 2025-09-15 | 1,340.00 | 1,340.00 | 1,320.00 | 1,336.00 | 1,336.00 | 153,811 |
| 2025-09-12 | 1,331.00 | 1,337.00 | 1,326.00 | 1,332.00 | 1,332.00 | 125,503 |
| 2025-09-11 | 1,335.00 | 1,342.00 | 1,330.00 | 1,331.00 | 1,331.00 | 89,105 |
| 2025-09-10 | 1,331.00 | 1,339.00 | 1,320.00 | 1,333.00 | 1,333.00 | 116,265 |
| 2025-09-09 | 1,325.00 | 1,340.00 | 1,300.00 | 1,331.00 | 1,331.00 | 169,392 |
| 2025-09-08 | 1,334.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | 98,267 |
| 2025-09-05 | 1,344.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | 76,029 |
| 2025-09-04 | 1,318.00 | 1,342.00 | 1,318.00 | 1,339.00 | 1,339.00 | 119,486 |
| 2025-09-03 | 1,315.00 | 1,329.00 | 1,312.00 | 1,318.00 | 1,318.00 | 174,141 |
| 2025-09-02 | 1,305.00 | 1,324.00 | 1,305.00 | 1,316.00 | 1,316.00 | 83,166 |
| 2025-09-01 | 1,335.00 | 1,345.00 | 1,313.00 | 1,315.00 | 1,315.00 | 194,446 |
| 2025-08-29 | 1,370.00 | 1,374.00 | 1,345.00 | 1,345.00 | 1,345.00 | 293,058 |
| 2025-08-28 | 1,372.00 | 1,377.00 | 1,365.00 | 1,372.00 | 1,372.00 | 66,417 |
| 2025-08-27 | 1,392.00 | 1,392.00 | 1,367.00 | 1,372.00 | 1,372.00 | 327,300 |
| 2025-08-26 | 1,390.00 | 1,458.00 | 1,387.00 | 1,391.00 | 1,391.00 | 399,818 |
| 2025-08-25 | 1,402.00 | 1,419.00 | 1,385.00 | 1,399.00 | 1,399.00 | 152,126 |
| 2025-08-22 | 1,388.00 | 1,420.00 | 1,388.00 | 1,396.00 | 1,396.00 | 151,969 |
| 2025-08-21 | 1,388.00 | 1,398.00 | 1,388.00 | 1,388.00 | 1,388.00 | 139,690 |
| 2025-08-20 | 1,391.00 | 1,403.00 | 1,376.00 | 1,390.00 | 1,390.00 | 224,698 |
| 2025-08-19 | 1,405.00 | 1,419.00 | 1,388.00 | 1,405.00 | 1,405.00 | 210,432 |
| 2025-08-18 | 1,447.00 | 1,453.00 | 1,411.00 | 1,411.00 | 1,411.00 | 214,043 |
| 2025-08-14 | 1,454.00 | 1,468.00 | 1,439.00 | 1,449.00 | 1,449.00 | 209,382 |
| 2025-08-13 | 1,434.00 | 1,458.00 | 1,431.00 | 1,454.00 | 1,454.00 | 239,780 |
| 2025-08-12 | 1,443.00 | 1,460.00 | 1,433.00 | 1,434.00 | 1,434.00 | 309,892 |
| 2025-08-11 | 1,441.00 | 1,451.00 | 1,438.00 | 1,442.00 | 1,442.00 | 129,211 |
| 2025-08-08 | 1,416.00 | 1,459.00 | 1,416.00 | 1,441.00 | 1,441.00 | 334,878 |
| 2025-08-07 | 1,424.00 | 1,429.00 | 1,410.00 | 1,426.00 | 1,426.00 | 178,900 |
| 2025-08-06 | 1,408.00 | 1,422.00 | 1,398.00 | 1,418.00 | 1,418.00 | 78,146 |
| 2025-08-05 | 1,394.00 | 1,426.00 | 1,394.00 | 1,405.00 | 1,405.00 | 151,468 |
| 2025-08-04 | 1,379.00 | 1,413.00 | 1,370.00 | 1,405.00 | 1,405.00 | 167,467 |
| 2025-08-01 | 1,401.00 | 1,409.00 | 1,377.00 | 1,379.00 | 1,379.00 | 240,691 |
| 2025-07-31 | 1,431.00 | 1,433.00 | 1,403.00 | 1,413.00 | 1,413.00 | 235,575 |
| 2025-07-30 | 1,381.00 | 1,425.00 | 1,381.00 | 1,425.00 | 1,425.00 | 210,042 |
| 2025-07-29 | 1,395.00 | 1,407.00 | 1,371.00 | 1,393.00 | 1,393.00 | 210,526 |
| 2025-07-28 | 1,406.00 | 1,410.00 | 1,392.00 | 1,395.00 | 1,395.00 | 195,873 |
| 2025-07-25 | 1,409.00 | 1,421.00 | 1,400.00 | 1,402.00 | 1,402.00 | 235,211 |
| 2025-07-24 | 1,425.00 | 1,433.00 | 1,405.00 | 1,409.00 | 1,409.00 | 247,030 |
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.