Anam Electronics Co.,Ltd. (008700.KS) KSC
1,199.00
+1(+0.08%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,199.00
+1(+0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 1,377 | 1,377 | 0 | 1,394 | 1,355 | 693,836 |
| January 02, 2026 | 1,318 | 1,370 | 0 | 1,390 | 1,318 | 760,667 |
| December 30, 2025 | 1,341 | 1,318 | 0 | 1,365 | 1,314 | 598,984 |
| December 29, 2025 | 1,397 | 1,342 | 0 | 1,439 | 1,341 | 1.76M |
| December 26, 2025 | 1,308 | 1,395 | 0 | 1,510 | 1,286 | 10.72M |
| December 24, 2025 | 1,305 | 1,310 | 0 | 1,340 | 1,279 | 1.92M |
| December 23, 2025 | 1,266 | 1,387 | 0 | 1,400 | 1,247 | 3.37M |
| December 22, 2025 | 1,274 | 1,273 | 0 | 1,277 | 1,264 | 141,365 |
| December 19, 2025 | 1,253 | 1,270 | 0 | 1,271 | 1,244 | 107,650 |
| December 18, 2025 | 1,264 | 1,253 | 0 | 1,268 | 1,248 | 129,322 |
| December 17, 2025 | 1,248 | 1,264 | 0 | 1,274 | 1,248 | 2.42M |
| December 16, 2025 | 1,247 | 1,248 | 0 | 1,273 | 1,240 | 230,314 |
| December 15, 2025 | 1,253 | 1,247 | 0 | 1,269 | 1,245 | 180,025 |
| December 12, 2025 | 1,230 | 1,255 | 0 | 1,257 | 1,218 | 202,409 |
| December 11, 2025 | 1,223 | 1,218 | 0 | 1,230 | 1,209 | 319,532 |