Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,290.00 | 1,307.00 | 1,270.00 | 1,287.00 | 1,287.00 | 316,900 |
| 2025-01-21 | 1,300.00 | 1,324.00 | 1,286.00 | 1,300.00 | 1,300.00 | 169,868 |
| 2025-01-20 | 1,292.00 | 1,305.00 | 1,281.00 | 1,296.00 | 1,296.00 | 144,695 |
| 2025-01-17 | 1,301.00 | 1,310.00 | 1,290.00 | 1,292.00 | 1,292.00 | 119,964 |
| 2025-01-16 | 1,284.00 | 1,314.00 | 1,284.00 | 1,310.00 | 1,310.00 | 163,508 |
| 2025-01-15 | 1,300.00 | 1,312.00 | 1,280.00 | 1,284.00 | 1,284.00 | 157,581 |
| 2025-01-14 | 1,308.00 | 1,314.00 | 1,290.00 | 1,300.00 | 1,300.00 | 165,869 |
| 2025-01-13 | 1,329.00 | 1,330.00 | 1,303.00 | 1,303.00 | 1,303.00 | 253,045 |
| 2025-01-10 | 1,359.00 | 1,359.00 | 1,337.00 | 1,337.00 | 1,337.00 | 277,288 |
| 2025-01-09 | 1,351.00 | 1,363.00 | 1,321.00 | 1,362.00 | 1,362.00 | 305,436 |
| 2025-01-08 | 1,378.00 | 1,383.00 | 1,335.00 | 1,351.00 | 1,351.00 | 665,157 |
| 2025-01-07 | 1,383.00 | 1,392.00 | 1,373.00 | 1,383.00 | 1,383.00 | 343,375 |
| 2025-01-06 | 1,378.00 | 1,394.00 | 1,371.00 | 1,382.00 | 1,382.00 | 460,063 |
| 2025-01-03 | 1,359.00 | 1,416.00 | 1,348.00 | 1,386.00 | 1,386.00 | 1,071,602 |
| 2025-01-02 | 1,331.00 | 1,375.00 | 1,309.00 | 1,365.00 | 1,365.00 | 1,101,244 |
| 2024-12-30 | 1,270.00 | 1,326.00 | 1,265.00 | 1,319.00 | 1,319.00 | 450,539 |
| 2024-12-27 | 1,303.00 | 1,338.00 | 1,262.00 | 1,282.00 | 1,282.00 | 512,775 |
| 2024-12-26 | 1,315.00 | 1,345.00 | 1,301.00 | 1,303.00 | 1,303.00 | 536,730 |
| 2024-12-24 | 1,310.00 | 1,357.00 | 1,303.00 | 1,306.00 | 1,306.00 | 941,523 |
| 2024-12-23 | 1,285.00 | 1,327.00 | 1,272.00 | 1,323.00 | 1,323.00 | 686,179 |
| 2024-12-20 | 1,260.00 | 1,295.00 | 1,237.00 | 1,295.00 | 1,295.00 | 831,531 |
| 2024-12-19 | 1,277.00 | 1,278.00 | 1,260.00 | 1,263.00 | 1,263.00 | 481,431 |
| 2024-12-18 | 1,311.00 | 1,322.00 | 1,276.00 | 1,292.00 | 1,292.00 | 535,618 |
| 2024-12-17 | 1,338.00 | 1,338.00 | 1,290.00 | 1,300.00 | 1,300.00 | 813,438 |
| 2024-12-16 | 1,282.00 | 1,353.00 | 1,280.00 | 1,341.00 | 1,341.00 | 2,347,898 |
| 2024-12-13 | 1,265.00 | 1,295.00 | 1,251.00 | 1,275.00 | 1,275.00 | 1,124,121 |
| 2024-12-12 | 1,291.00 | 1,291.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1,092,713 |
| 2024-12-11 | 1,310.00 | 1,321.00 | 1,245.00 | 1,291.00 | 1,291.00 | 1,573,079 |
| 2024-12-10 | 1,266.00 | 1,311.00 | 1,237.00 | 1,264.00 | 1,264.00 | 3,726,456 |
| 2024-12-09 | 1,241.00 | 1,360.00 | 1,192.00 | 1,281.00 | 1,281.00 | 22,581,449 |
| 2024-12-06 | 1,106.00 | 1,129.00 | 1,016.00 | 1,100.00 | 1,100.00 | 672,174 |
| 2024-12-05 | 1,140.00 | 1,153.00 | 1,120.00 | 1,127.00 | 1,127.00 | 159,387 |
| 2024-12-04 | 1,157.00 | 1,157.00 | 1,120.00 | 1,150.00 | 1,150.00 | 235,822 |
| 2024-12-03 | 1,132.00 | 1,171.00 | 1,132.00 | 1,171.00 | 1,171.00 | 101,115 |
| 2024-12-02 | 1,165.00 | 1,179.00 | 1,140.00 | 1,140.00 | 1,140.00 | 197,036 |
| 2024-11-29 | 1,179.00 | 1,185.00 | 1,157.00 | 1,174.00 | 1,174.00 | 198,018 |
| 2024-11-28 | 1,193.00 | 1,195.00 | 1,174.00 | 1,191.00 | 1,191.00 | 88,428 |
| 2024-11-27 | 1,206.00 | 1,207.00 | 1,175.00 | 1,192.00 | 1,192.00 | 92,810 |
| 2024-11-26 | 1,184.00 | 1,206.00 | 1,177.00 | 1,206.00 | 1,206.00 | 103,149 |
| 2024-11-25 | 1,156.00 | 1,191.00 | 1,156.00 | 1,184.00 | 1,184.00 | 154,681 |
| 2024-11-22 | 1,157.00 | 1,174.00 | 1,145.00 | 1,148.00 | 1,148.00 | 147,273 |
| 2024-11-21 | 1,167.00 | 1,171.00 | 1,147.00 | 1,160.00 | 1,160.00 | 110,563 |
| 2024-11-20 | 1,161.00 | 1,171.00 | 1,155.00 | 1,167.00 | 1,167.00 | 82,280 |
| 2024-11-19 | 1,165.00 | 1,185.00 | 1,157.00 | 1,169.00 | 1,169.00 | 122,082 |
| 2024-11-18 | 1,126.00 | 1,190.00 | 1,125.00 | 1,161.00 | 1,161.00 | 216,746 |
| 2024-11-15 | 1,106.00 | 1,154.00 | 1,087.00 | 1,123.00 | 1,123.00 | 383,121 |
| 2024-11-14 | 1,157.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 169,286 |
| 2024-11-13 | 1,192.00 | 1,209.00 | 1,140.00 | 1,163.00 | 1,163.00 | 327,444 |
| 2024-11-12 | 1,264.00 | 1,271.00 | 1,195.00 | 1,200.00 | 1,200.00 | 334,617 |
| 2024-11-11 | 1,330.00 | 1,330.00 | 1,262.00 | 1,277.00 | 1,277.00 | 306,556 |
| 2024-11-08 | 1,290.00 | 1,322.00 | 1,290.00 | 1,301.00 | 1,301.00 | 213,406 |
| 2024-11-07 | 1,281.00 | 1,365.00 | 1,275.00 | 1,290.00 | 1,290.00 | 569,546 |
| 2024-11-06 | 1,320.00 | 1,320.00 | 1,279.00 | 1,280.00 | 1,280.00 | 149,993 |
| 2024-11-05 | 1,299.00 | 1,306.00 | 1,276.00 | 1,302.00 | 1,302.00 | 110,521 |
| 2024-11-04 | 1,250.00 | 1,289.00 | 1,245.00 | 1,289.00 | 1,289.00 | 157,092 |
| 2024-11-01 | 1,256.00 | 1,267.00 | 1,250.00 | 1,250.00 | 1,250.00 | 152,820 |
| 2024-10-31 | 1,262.00 | 1,280.00 | 1,241.00 | 1,275.00 | 1,275.00 | 128,120 |
| 2024-10-30 | 1,274.00 | 1,280.00 | 1,260.00 | 1,262.00 | 1,262.00 | 101,783 |
| 2024-10-29 | 1,278.00 | 1,278.00 | 1,253.00 | 1,274.00 | 1,274.00 | 147,556 |
| 2024-10-28 | 1,255.00 | 1,286.00 | 1,255.00 | 1,278.00 | 1,278.00 | 156,698 |
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.