Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,422.00 | 1,429.00 | 1,406.00 | 1,420.00 | 1,420.00 | 238,629 |
| 2025-04-22 | 1,400.00 | 1,417.00 | 1,393.00 | 1,406.00 | 1,406.00 | 246,399 |
| 2025-04-21 | 1,421.00 | 1,437.00 | 1,400.00 | 1,403.00 | 1,403.00 | 297,897 |
| 2025-04-18 | 1,405.00 | 1,437.00 | 1,393.00 | 1,433.00 | 1,433.00 | 241,709 |
| 2025-04-17 | 1,416.00 | 1,430.00 | 1,389.00 | 1,415.00 | 1,415.00 | 389,052 |
| 2025-04-16 | 1,467.00 | 1,467.00 | 1,415.00 | 1,416.00 | 1,416.00 | 390,242 |
| 2025-04-15 | 1,434.00 | 1,470.00 | 1,430.00 | 1,468.00 | 1,468.00 | 407,998 |
| 2025-04-14 | 1,421.00 | 1,444.00 | 1,411.00 | 1,434.00 | 1,434.00 | 338,430 |
| 2025-04-11 | 1,380.00 | 1,413.00 | 1,298.00 | 1,413.00 | 1,413.00 | 341,987 |
| 2025-04-10 | 1,346.00 | 1,399.00 | 1,341.00 | 1,397.00 | 1,397.00 | 571,337 |
| 2025-04-09 | 1,279.00 | 1,326.00 | 1,269.00 | 1,295.00 | 1,295.00 | 372,674 |
| 2025-04-08 | 1,294.00 | 1,350.00 | 1,250.00 | 1,313.00 | 1,313.00 | 556,998 |
| 2025-04-07 | 1,381.00 | 1,381.00 | 1,281.00 | 1,283.00 | 1,283.00 | 659,390 |
| 2025-04-04 | 1,320.00 | 1,383.00 | 1,319.00 | 1,381.00 | 1,381.00 | 417,657 |
| 2025-04-03 | 1,319.00 | 1,394.00 | 1,319.00 | 1,347.00 | 1,347.00 | 497,789 |
| 2025-04-02 | 1,410.00 | 1,423.00 | 1,369.00 | 1,369.00 | 1,369.00 | 397,581 |
| 2025-04-01 | 1,413.00 | 1,439.00 | 1,391.00 | 1,408.00 | 1,408.00 | 405,795 |
| 2025-03-31 | 1,400.00 | 1,429.00 | 1,389.00 | 1,415.00 | 1,415.00 | 327,573 |
| 2025-03-28 | 1,479.00 | 1,479.00 | 1,426.00 | 1,437.00 | 1,437.00 | 891,763 |
| 2025-03-27 | 1,494.00 | 1,557.00 | 1,490.00 | 1,492.00 | 1,492.00 | 706,172 |
| 2025-03-26 | 1,503.00 | 1,528.00 | 1,494.00 | 1,503.00 | 1,503.00 | 393,883 |
| 2025-03-25 | 1,559.00 | 1,570.00 | 1,501.00 | 1,503.00 | 1,503.00 | 904,148 |
| 2025-03-24 | 1,685.00 | 1,688.00 | 1,549.00 | 1,550.00 | 1,550.00 | 3,339,942 |
| 2025-03-21 | 1,533.00 | 1,552.00 | 1,512.00 | 1,548.00 | 1,548.00 | 317,585 |
| 2025-03-20 | 1,576.00 | 1,578.00 | 1,528.00 | 1,534.00 | 1,534.00 | 437,437 |
| 2025-03-19 | 1,593.00 | 1,614.00 | 1,560.00 | 1,567.00 | 1,567.00 | 369,229 |
| 2025-03-18 | 1,588.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 322,473 |
| 2025-03-17 | 1,579.00 | 1,620.00 | 1,573.00 | 1,592.00 | 1,592.00 | 372,371 |
| 2025-03-14 | 1,503.00 | 1,615.00 | 1,503.00 | 1,578.00 | 1,578.00 | 960,152 |
| 2025-03-13 | 1,541.00 | 1,575.00 | 1,503.00 | 1,510.00 | 1,510.00 | 625,383 |
| 2025-03-12 | 1,543.00 | 1,575.00 | 1,539.00 | 1,539.00 | 1,539.00 | 479,408 |
| 2025-03-11 | 1,530.00 | 1,566.00 | 1,525.00 | 1,543.00 | 1,543.00 | 475,820 |
| 2025-03-10 | 1,551.00 | 1,627.00 | 1,551.00 | 1,591.00 | 1,591.00 | 645,067 |
| 2025-03-07 | 1,565.00 | 1,574.00 | 1,541.00 | 1,555.00 | 1,555.00 | 481,198 |
| 2025-03-06 | 1,613.00 | 1,613.00 | 1,560.00 | 1,578.00 | 1,578.00 | 530,524 |
| 2025-03-05 | 1,553.00 | 1,594.00 | 1,553.00 | 1,593.00 | 1,593.00 | 590,958 |
| 2025-03-04 | 1,541.00 | 1,569.00 | 1,524.00 | 1,550.00 | 1,550.00 | 688,089 |
| 2025-02-28 | 1,581.00 | 1,594.00 | 1,556.00 | 1,571.00 | 1,571.00 | 851,710 |
| 2025-02-27 | 1,655.00 | 1,663.00 | 1,597.00 | 1,614.00 | 1,614.00 | 796,170 |
| 2025-02-26 | 1,673.00 | 1,708.00 | 1,620.00 | 1,656.00 | 1,656.00 | 1,368,073 |
| 2025-02-25 | 1,714.00 | 1,745.00 | 1,670.00 | 1,700.00 | 1,700.00 | 925,786 |
| 2025-02-24 | 1,778.00 | 1,787.00 | 1,730.00 | 1,731.00 | 1,731.00 | 991,926 |
| 2025-02-21 | 1,761.00 | 1,837.00 | 1,753.00 | 1,795.00 | 1,795.00 | 1,552,984 |
| 2025-02-20 | 1,849.00 | 1,913.00 | 1,761.00 | 1,761.00 | 1,761.00 | 3,428,231 |
| 2025-02-19 | 1,873.00 | 1,983.00 | 1,820.00 | 1,860.00 | 1,860.00 | 8,836,471 |
| 2025-02-18 | 1,764.00 | 2,015.00 | 1,745.00 | 1,880.00 | 1,880.00 | 36,145,660 |
| 2025-02-17 | 1,810.00 | 1,830.00 | 1,751.00 | 1,756.00 | 1,756.00 | 4,129,639 |
| 2025-02-14 | 1,830.00 | 1,852.00 | 1,817.00 | 1,820.00 | 1,820.00 | 1,685,498 |
| 2025-02-13 | 1,810.00 | 1,840.00 | 1,771.00 | 1,819.00 | 1,819.00 | 1,162,026 |
| 2025-02-12 | 1,860.00 | 1,860.00 | 1,787.00 | 1,791.00 | 1,791.00 | 2,744,188 |
| 2025-02-11 | 1,780.00 | 2,140.00 | 1,705.00 | 1,903.00 | 1,903.00 | 62,083,219 |
| 2025-02-10 | 1,695.00 | 1,762.00 | 1,676.00 | 1,732.00 | 1,732.00 | 7,528,368 |
| 2025-02-07 | 1,694.00 | 1,748.00 | 1,671.00 | 1,695.00 | 1,695.00 | 6,792,802 |
| 2025-02-06 | 1,685.00 | 1,784.00 | 1,667.00 | 1,694.00 | 1,694.00 | 20,434,090 |
| 2025-02-05 | 1,510.00 | 1,820.00 | 1,482.00 | 1,693.00 | 1,693.00 | 70,195,758 |
| 2025-02-04 | 1,207.00 | 1,565.00 | 1,207.00 | 1,507.00 | 1,507.00 | 46,149,801 |
| 2025-02-03 | 1,250.00 | 1,252.00 | 1,200.00 | 1,204.00 | 1,204.00 | 276,758 |
| 2025-01-31 | 1,253.00 | 1,268.00 | 1,219.00 | 1,254.00 | 1,254.00 | 324,561 |
| 2025-01-24 | 1,270.00 | 1,272.00 | 1,257.00 | 1,257.00 | 1,257.00 | 156,518 |
| 2025-01-23 | 1,289.00 | 1,294.00 | 1,263.00 | 1,265.00 | 1,265.00 | 202,326 |
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.