Anam Electroni historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,269.00 | 1,284.00 | 1,247.00 | 1,255.00 | 1,255.00 | 221,490 |
| 2024-10-24 | 1,303.00 | 1,303.00 | 1,270.00 | 1,274.00 | 1,274.00 | 174,318 |
| 2024-10-23 | 1,262.00 | 1,322.00 | 1,260.00 | 1,303.00 | 1,303.00 | 300,743 |
| 2024-10-22 | 1,311.00 | 1,334.00 | 1,255.00 | 1,268.00 | 1,268.00 | 412,857 |
| 2024-10-21 | 1,313.00 | 1,349.00 | 1,302.00 | 1,317.00 | 1,317.00 | 293,455 |
| 2024-10-18 | 1,319.00 | 1,371.00 | 1,306.00 | 1,315.00 | 1,315.00 | 670,143 |
| 2024-10-17 | 1,324.00 | 1,326.00 | 1,305.00 | 1,323.00 | 1,323.00 | 372,655 |
| 2024-10-16 | 1,330.00 | 1,337.00 | 1,305.00 | 1,337.00 | 1,337.00 | 502,333 |
| 2024-10-15 | 1,370.00 | 1,378.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1,060,693 |
| 2024-10-14 | 1,252.00 | 1,506.00 | 1,252.00 | 1,380.00 | 1,380.00 | 12,515,040 |
| 2024-10-11 | 1,260.00 | 1,261.00 | 1,244.00 | 1,244.00 | 1,244.00 | 4,417,437 |
| 2024-10-10 | 1,277.00 | 1,282.00 | 1,243.00 | 1,257.00 | 1,257.00 | 123,295 |
| 2024-10-08 | 1,270.00 | 1,284.00 | 1,270.00 | 1,276.00 | 1,276.00 | 62,858 |
| 2024-10-07 | 1,283.00 | 1,290.00 | 1,276.00 | 1,285.00 | 1,285.00 | 65,613 |
| 2024-10-04 | 1,266.00 | 1,294.00 | 1,266.00 | 1,282.00 | 1,282.00 | 81,535 |
| 2024-10-02 | 1,266.00 | 1,288.00 | 1,259.00 | 1,278.00 | 1,278.00 | 74,598 |
| 2024-09-30 | 1,307.00 | 1,309.00 | 1,269.00 | 1,288.00 | 1,288.00 | 127,976 |
| 2024-09-27 | 1,282.00 | 1,307.00 | 1,280.00 | 1,302.00 | 1,302.00 | 152,655 |
| 2024-09-26 | 1,275.00 | 1,286.00 | 1,269.00 | 1,286.00 | 1,286.00 | 118,404 |
| 2024-09-25 | 1,256.00 | 1,284.00 | 1,255.00 | 1,260.00 | 1,260.00 | 169,448 |
| 2024-09-24 | 1,223.00 | 1,256.00 | 1,221.00 | 1,255.00 | 1,255.00 | 145,688 |
| 2024-09-23 | 1,215.00 | 1,230.00 | 1,212.00 | 1,228.00 | 1,228.00 | 137,436 |
| 2024-09-20 | 1,225.00 | 1,245.00 | 1,219.00 | 1,219.00 | 1,219.00 | 148,133 |
| 2024-09-19 | 1,244.00 | 1,250.00 | 1,210.00 | 1,222.00 | 1,222.00 | 122,967 |
| 2024-09-13 | 1,234.00 | 1,263.00 | 1,232.00 | 1,238.00 | 1,238.00 | 147,077 |
| 2024-09-12 | 1,196.00 | 1,247.00 | 1,196.00 | 1,246.00 | 1,246.00 | 252,488 |
| 2024-09-11 | 1,197.00 | 1,218.00 | 1,181.00 | 1,190.00 | 1,190.00 | 131,219 |
| 2024-09-10 | 1,201.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,197.00 | 110,597 |
| 2024-09-09 | 1,169.00 | 1,206.00 | 1,168.00 | 1,200.00 | 1,200.00 | 158,892 |
| 2024-09-06 | 1,215.00 | 1,232.00 | 1,176.00 | 1,200.00 | 1,200.00 | 342,026 |
| 2024-09-05 | 1,227.00 | 1,265.00 | 1,215.00 | 1,226.00 | 1,226.00 | 195,441 |
| 2024-09-04 | 1,253.00 | 1,289.00 | 1,225.00 | 1,225.00 | 1,225.00 | 363,902 |
| 2024-09-03 | 1,296.00 | 1,310.00 | 1,288.00 | 1,291.00 | 1,291.00 | 85,127 |
| 2024-09-02 | 1,307.00 | 1,320.00 | 1,295.00 | 1,306.00 | 1,306.00 | 96,917 |
| 2024-08-30 | 1,292.00 | 1,311.00 | 1,291.00 | 1,311.00 | 1,311.00 | 116,248 |
| 2024-08-29 | 1,297.00 | 1,306.00 | 1,287.00 | 1,291.00 | 1,291.00 | 136,137 |
| 2024-08-28 | 1,326.00 | 1,329.00 | 1,302.00 | 1,310.00 | 1,310.00 | 139,177 |
| 2024-08-27 | 1,335.00 | 1,342.00 | 1,310.00 | 1,323.00 | 1,323.00 | 202,921 |
| 2024-08-26 | 1,361.00 | 1,369.00 | 1,334.00 | 1,347.00 | 1,347.00 | 141,478 |
| 2024-08-23 | 1,369.00 | 1,376.00 | 1,351.00 | 1,355.00 | 1,355.00 | 142,143 |
| 2024-08-22 | 1,367.00 | 1,377.00 | 1,358.00 | 1,371.00 | 1,371.00 | 148,641 |
| 2024-08-21 | 1,345.00 | 1,373.00 | 1,345.00 | 1,367.00 | 1,367.00 | 98,653 |
| 2024-08-20 | 1,336.00 | 1,361.00 | 1,336.00 | 1,357.00 | 1,357.00 | 138,612 |
| 2024-08-19 | 1,357.00 | 1,361.00 | 1,334.00 | 1,334.00 | 1,334.00 | 143,544 |
| 2024-08-16 | 1,394.00 | 1,394.00 | 1,354.00 | 1,354.00 | 1,354.00 | 140,698 |
| 2024-08-14 | 1,359.00 | 1,366.00 | 1,350.00 | 1,362.00 | 1,362.00 | 150,982 |
| 2024-08-13 | 1,351.00 | 1,358.00 | 1,336.00 | 1,348.00 | 1,348.00 | 146,440 |
| 2024-08-12 | 1,339.00 | 1,355.00 | 1,339.00 | 1,354.00 | 1,354.00 | 141,035 |
| 2024-08-09 | 1,326.00 | 1,352.00 | 1,326.00 | 1,339.00 | 1,339.00 | 202,639 |
| 2024-08-08 | 1,312.00 | 1,330.00 | 1,289.00 | 1,314.00 | 1,314.00 | 171,344 |
| 2024-08-07 | 1,290.00 | 1,344.00 | 1,290.00 | 1,326.00 | 1,326.00 | 379,866 |
| 2024-08-06 | 1,189.00 | 1,315.00 | 1,189.00 | 1,295.00 | 1,295.00 | 940,307 |
| 2024-08-05 | 1,390.00 | 1,428.00 | 1,235.00 | 1,235.00 | 1,235.00 | 980,906 |
| 2024-08-02 | 1,479.00 | 1,485.00 | 1,437.00 | 1,440.00 | 1,440.00 | 397,271 |
| 2024-08-01 | 1,480.00 | 1,509.00 | 1,480.00 | 1,493.00 | 1,493.00 | 260,092 |
| 2024-07-31 | 1,481.00 | 1,488.00 | 1,471.00 | 1,480.00 | 1,480.00 | 118,911 |
| 2024-07-30 | 1,514.00 | 1,516.00 | 1,480.00 | 1,480.00 | 1,480.00 | 374,144 |
| 2024-07-29 | 1,495.00 | 1,517.00 | 1,495.00 | 1,517.00 | 1,517.00 | 135,776 |
| 2024-07-26 | 1,487.00 | 1,505.00 | 1,487.00 | 1,494.00 | 1,494.00 | 171,366 |
| 2024-07-25 | 1,503.00 | 1,516.00 | 1,481.00 | 1,490.00 | 1,490.00 | 357,959 |
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.