Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,426.00 | 1,432.00 | 1,406.00 | 1,426.00 | 1,426.00 | 217,852 |
| 2025-07-22 | 1,446.00 | 1,453.00 | 1,422.00 | 1,423.00 | 1,423.00 | 411,017 |
| 2025-07-21 | 1,460.00 | 1,462.00 | 1,433.00 | 1,446.00 | 1,446.00 | 362,071 |
| 2025-07-18 | 1,463.00 | 1,482.00 | 1,441.00 | 1,456.00 | 1,456.00 | 734,627 |
| 2025-07-17 | 1,530.00 | 1,567.00 | 1,445.00 | 1,461.00 | 1,461.00 | 4,145,468 |
| 2025-07-16 | 1,512.00 | 1,512.00 | 1,490.00 | 1,511.00 | 1,511.00 | 295,668 |
| 2025-07-15 | 1,522.00 | 1,539.00 | 1,490.00 | 1,513.00 | 1,513.00 | 280,656 |
| 2025-07-14 | 1,521.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | 334,181 |
| 2025-07-11 | 1,521.00 | 1,539.00 | 1,512.00 | 1,521.00 | 1,521.00 | 360,102 |
| 2025-07-10 | 1,502.00 | 1,522.00 | 1,498.00 | 1,519.00 | 1,519.00 | 361,954 |
| 2025-07-09 | 1,510.00 | 1,510.00 | 1,498.00 | 1,501.00 | 1,501.00 | 173,558 |
| 2025-07-08 | 1,490.00 | 1,516.00 | 1,487.00 | 1,510.00 | 1,510.00 | 218,404 |
| 2025-07-07 | 1,501.00 | 1,505.00 | 1,487.00 | 1,502.00 | 1,502.00 | 149,575 |
| 2025-07-04 | 1,519.00 | 1,529.00 | 1,489.00 | 1,500.00 | 1,500.00 | 259,143 |
| 2025-07-03 | 1,529.00 | 1,533.00 | 1,501.00 | 1,518.00 | 1,518.00 | 418,984 |
| 2025-07-02 | 1,502.00 | 1,530.00 | 1,482.00 | 1,519.00 | 1,519.00 | 489,183 |
| 2025-07-01 | 1,474.00 | 1,518.00 | 1,473.00 | 1,502.00 | 1,502.00 | 328,285 |
| 2025-06-30 | 1,469.00 | 1,486.00 | 1,461.00 | 1,476.00 | 1,476.00 | 216,056 |
| 2025-06-27 | 1,511.00 | 1,518.00 | 1,467.00 | 1,477.00 | 1,477.00 | 374,617 |
| 2025-06-26 | 1,530.00 | 1,537.00 | 1,489.00 | 1,505.00 | 1,505.00 | 400,905 |
| 2025-06-25 | 1,520.00 | 1,538.00 | 1,498.00 | 1,519.00 | 1,519.00 | 600,671 |
| 2025-06-24 | 1,472.00 | 1,521.00 | 1,472.00 | 1,511.00 | 1,511.00 | 557,146 |
| 2025-06-23 | 1,480.00 | 1,480.00 | 1,451.00 | 1,459.00 | 1,459.00 | 444,487 |
| 2025-06-20 | 1,488.00 | 1,501.00 | 1,475.00 | 1,491.00 | 1,491.00 | 264,187 |
| 2025-06-19 | 1,479.00 | 1,489.00 | 1,466.00 | 1,487.00 | 1,487.00 | 257,951 |
| 2025-06-18 | 1,462.00 | 1,482.00 | 1,456.00 | 1,470.00 | 1,470.00 | 322,354 |
| 2025-06-17 | 1,474.00 | 1,492.00 | 1,444.00 | 1,470.00 | 1,470.00 | 390,870 |
| 2025-06-16 | 1,476.00 | 1,482.00 | 1,444.00 | 1,473.00 | 1,473.00 | 340,277 |
| 2025-06-13 | 1,506.00 | 1,515.00 | 1,465.00 | 1,475.00 | 1,475.00 | 604,056 |
| 2025-06-12 | 1,518.00 | 1,522.00 | 1,505.00 | 1,506.00 | 1,506.00 | 263,766 |
| 2025-06-11 | 1,519.00 | 1,538.00 | 1,505.00 | 1,518.00 | 1,518.00 | 401,029 |
| 2025-06-10 | 1,513.00 | 1,518.00 | 1,490.00 | 1,505.00 | 1,505.00 | 321,816 |
| 2025-06-09 | 1,503.00 | 1,520.00 | 1,503.00 | 1,513.00 | 1,513.00 | 350,606 |
| 2025-06-05 | 1,492.00 | 1,515.00 | 1,486.00 | 1,500.00 | 1,500.00 | 448,058 |
| 2025-06-04 | 1,449.00 | 1,491.00 | 1,449.00 | 1,491.00 | 1,491.00 | 420,790 |
| 2025-06-02 | 1,435.00 | 1,453.00 | 1,434.00 | 1,449.00 | 1,449.00 | 237,276 |
| 2025-05-30 | 1,452.00 | 1,459.00 | 1,441.00 | 1,443.00 | 1,443.00 | 253,811 |
| 2025-05-29 | 1,441.00 | 1,465.00 | 1,441.00 | 1,463.00 | 1,463.00 | 236,971 |
| 2025-05-28 | 1,414.00 | 1,453.00 | 1,414.00 | 1,441.00 | 1,441.00 | 301,302 |
| 2025-05-27 | 1,420.00 | 1,427.00 | 1,408.00 | 1,416.00 | 1,416.00 | 209,506 |
| 2025-05-26 | 1,406.00 | 1,436.00 | 1,406.00 | 1,428.00 | 1,428.00 | 205,180 |
| 2025-05-23 | 1,440.00 | 1,453.00 | 1,420.00 | 1,420.00 | 1,420.00 | 336,409 |
| 2025-05-22 | 1,463.00 | 1,469.00 | 1,443.00 | 1,454.00 | 1,454.00 | 282,625 |
| 2025-05-21 | 1,427.00 | 1,475.00 | 1,427.00 | 1,463.00 | 1,463.00 | 430,850 |
| 2025-05-20 | 1,416.00 | 1,459.00 | 1,412.00 | 1,438.00 | 1,438.00 | 514,318 |
| 2025-05-19 | 1,425.00 | 1,435.00 | 1,397.00 | 1,416.00 | 1,416.00 | 498,286 |
| 2025-05-16 | 1,462.00 | 1,470.00 | 1,434.00 | 1,434.00 | 1,434.00 | 455,448 |
| 2025-05-15 | 1,496.00 | 1,500.00 | 1,459.00 | 1,462.00 | 1,462.00 | 453,350 |
| 2025-05-14 | 1,481.00 | 1,502.00 | 1,470.00 | 1,496.00 | 1,496.00 | 532,643 |
| 2025-05-13 | 1,515.00 | 1,526.00 | 1,480.00 | 1,483.00 | 1,483.00 | 772,607 |
| 2025-05-12 | 1,485.00 | 1,512.00 | 1,480.00 | 1,508.00 | 1,508.00 | 875,891 |
| 2025-05-09 | 1,508.00 | 1,520.00 | 1,460.00 | 1,474.00 | 1,474.00 | 1,258,707 |
| 2025-05-08 | 1,544.00 | 1,575.00 | 1,508.00 | 1,508.00 | 1,508.00 | 3,211,955 |
| 2025-05-07 | 1,441.00 | 1,649.00 | 1,405.00 | 1,531.00 | 1,531.00 | 24,615,990 |
| 2025-05-02 | 1,367.00 | 1,380.00 | 1,346.00 | 1,355.00 | 1,355.00 | 225,447 |
| 2025-04-30 | 1,401.00 | 1,417.00 | 1,363.00 | 1,367.00 | 1,367.00 | 590,996 |
| 2025-04-29 | 1,410.00 | 1,478.00 | 1,397.00 | 1,400.00 | 1,400.00 | 1,205,401 |
| 2025-04-28 | 1,450.00 | 1,452.00 | 1,408.00 | 1,410.00 | 1,410.00 | 452,550 |
| 2025-04-25 | 1,415.00 | 1,510.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1,466,478 |
| 2025-04-24 | 1,421.00 | 1,426.00 | 1,402.00 | 1,409.00 | 1,409.00 | 266,424 |
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.