Anam Electronics Co.,Ltd. (008700.KS) KSC
1,546.00
-2(-0.13%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,546.00
-2(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,558 | 1,546 | 1,546 | 1,610 | 1,543 | 2.04M |
| April 02, 2026 | 1,564 | 1,548 | 1,548 | 1,570 | 1,534 | 2.2M |
| April 01, 2026 | 1,610 | 1,564 | 1,564 | 1,635 | 1,555 | 1.6M |
| March 31, 2026 | 1,654 | 1,580 | 1,580 | 1,660 | 1,578 | 1.49M |
| March 30, 2026 | 1,570 | 1,654 | 1,654 | 1,738 | 1,542 | 6.27M |
| March 27, 2026 | 1,555 | 1,592 | 1,592 | 1,677 | 1,539 | 4.65M |
| March 26, 2026 | 1,586 | 1,555 | 1,555 | 1,609 | 1,545 | 2.57M |
| March 25, 2026 | 1,666 | 1,586 | 1,586 | 1,666 | 1,584 | 2.59M |
| March 24, 2026 | 1,779 | 1,648 | 1,648 | 1,795 | 1,632 | 3.92M |
| March 23, 2026 | 1,780 | 1,743 | 1,743 | 1,847 | 1,649 | 8.6M |
| March 20, 2026 | 1,774 | 1,774 | 1,774 | 1,938 | 1,722 | 39.56M |
| March 19, 2026 | 1,574 | 1,574 | 1,574 | 1,574 | 1,508 | 14.63M |
| March 18, 2026 | 1,211 | 1,211 | 1,211 | 1,225 | 1,203 | 227,457 |
| March 17, 2026 | 1,201 | 1,208 | 1,208 | 1,227 | 1,201 | 296,616 |
| March 16, 2026 | 1,196 | 1,198 | 1,198 | 1,200 | 1,172 | 224,617 |
| March 13, 2026 | 1,189 | 1,199 | 1,199 | 1,217 | 1,177 | 230,597 |
| March 12, 2026 | 1,188 | 1,198 | 1,198 | 1,198 | 1,180 | 222,648 |
| March 11, 2026 | 1,164 | 1,190 | 1,190 | 1,210 | 1,164 | 219,257 |
| March 10, 2026 | 1,165 | 1,175 | 1,175 | 1,189 | 1,163 | 143,742 |
| March 09, 2026 | 1,205 | 1,148 | 1,148 | 1,205 | 1,129 | 271,429 |
| March 06, 2026 | 1,203 | 1,209 | 1,209 | 1,218 | 1,165 | 346,005 |
| March 05, 2026 | 1,147 | 1,204 | 1,204 | 1,217 | 1,147 | 483,399 |
| March 04, 2026 | 1,210 | 1,126 | 1,126 | 1,210 | 1,115 | 987,311 |
| March 03, 2026 | 1,249 | 1,217 | 1,217 | 1,298 | 1,212 | 839,048 |
| February 27, 2026 | 1,294 | 1,265 | 1,265 | 1,294 | 1,263 | 708,103 |
| February 26, 2026 | 1,335 | 1,295 | 1,295 | 1,335 | 1,294 | 612,701 |
| February 25, 2026 | 1,335 | 1,326 | 1,326 | 1,355 | 1,323 | 415,803 |
| February 24, 2026 | 1,335 | 1,329 | 1,329 | 1,344 | 1,314 | 328,903 |
| February 23, 2026 | 1,300 | 1,335 | 1,335 | 1,371 | 1,294 | 1.02M |
| February 20, 2026 | 1,316 | 1,298 | 0 | 1,318 | 1,292 | 685,437 |
| February 19, 2026 | 1,332 | 1,320 | 0 | 1,345 | 1,314 | 608,003 |
| February 13, 2026 | 1,341 | 1,332 | 0 | 1,350 | 1,316 | 304,968 |
| February 12, 2026 | 1,327 | 1,354 | 0 | 1,357 | 1,327 | 417,119 |
| February 11, 2026 | 1,323 | 1,327 | 0 | 1,338 | 1,308 | 148,569 |
| February 10, 2026 | 1,323 | 1,323 | 0 | 1,335 | 1,265 | 388,853 |
| February 09, 2026 | 1,332 | 1,322 | 0 | 1,345 | 1,312 | 263,714 |
| February 06, 2026 | 1,300 | 1,306 | 0 | 1,308 | 1,258 | 568,858 |
| February 05, 2026 | 1,359 | 1,321 | 0 | 1,359 | 1,320 | 309,155 |
| February 04, 2026 | 1,322 | 1,359 | 0 | 1,363 | 1,319 | 471,957 |
| February 03, 2026 | 1,331 | 1,342 | 0 | 1,350 | 1,314 | 421,375 |
| February 02, 2026 | 1,374 | 1,310 | 0 | 1,377 | 1,310 | 833,156 |
| January 30, 2026 | 1,415 | 1,379 | 0 | 1,423 | 1,378 | 571,945 |
| January 29, 2026 | 1,411 | 1,414 | 0 | 1,419 | 1,322 | 1.01M |
| January 28, 2026 | 1,420 | 1,398 | 0 | 1,440 | 1,395 | 792,605 |
| January 27, 2026 | 1,414 | 1,418 | 0 | 1,436 | 1,404 | 517,958 |
| January 26, 2026 | 1,402 | 1,413 | 0 | 1,420 | 1,391 | 430,824 |
| January 23, 2026 | 1,409 | 1,401 | 0 | 1,415 | 1,388 | 530,918 |
| January 22, 2026 | 1,404 | 1,409 | 0 | 1,448 | 1,389 | 790,069 |
| January 21, 2026 | 1,403 | 1,393 | 0 | 1,405 | 1,370 | 701,130 |
| January 20, 2026 | 1,422 | 1,410 | 0 | 1,440 | 1,380 | 789,035 |
| January 19, 2026 | 1,386 | 1,420 | 0 | 1,433 | 1,384 | 833,536 |
| January 16, 2026 | 1,420 | 1,392 | 0 | 1,455 | 1,386 | 562,375 |
| January 15, 2026 | 1,415 | 1,417 | 0 | 1,424 | 1,388 | 531,730 |
| January 14, 2026 | 1,410 | 1,415 | 0 | 1,454 | 1,395 | 669,695 |
| January 13, 2026 | 1,417 | 1,410 | 0 | 1,446 | 1,385 | 768,421 |
| January 12, 2026 | 1,447 | 1,416 | 0 | 1,477 | 1,400 | 1.01M |
| January 09, 2026 | 1,400 | 1,447 | 0 | 1,490 | 1,398 | 2.39M |
| January 08, 2026 | 1,365 | 1,385 | 0 | 1,490 | 1,350 | 4.09M |
| January 07, 2026 | 1,361 | 1,362 | 0 | 1,500 | 1,339 | 5.22M |
| January 06, 2026 | 1,386 | 1,360 | 0 | 1,386 | 1,291 | 806,817 |