Ananti Inc. (025980.KQ) KOE
6,690.00
-80(-1.18%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
6,690.00
-80(-1.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6,940 | 6,690 | 6,690 | 6,940 | 6,670 | 667,591 |
| April 02, 2026 | 7,130 | 6,770 | 6,770 | 7,170 | 6,670 | 1.04M |
| April 01, 2026 | 6,900 | 7,110 | 7,110 | 7,130 | 6,900 | 850,594 |
| March 31, 2026 | 6,630 | 6,650 | 6,650 | 6,790 | 6,540 | 665,421 |
| March 30, 2026 | 6,750 | 6,690 | 6,690 | 6,780 | 6,630 | 1.08M |
| March 27, 2026 | 6,860 | 7,020 | 7,020 | 7,060 | 6,800 | 574,628 |
| March 26, 2026 | 7,100 | 6,990 | 6,990 | 7,180 | 6,960 | 722,214 |
| March 25, 2026 | 6,910 | 7,030 | 7,030 | 7,080 | 6,910 | 793,216 |
| March 24, 2026 | 6,960 | 6,890 | 6,890 | 7,000 | 6,770 | 866,659 |
| March 23, 2026 | 7,190 | 6,740 | 6,740 | 7,200 | 6,700 | 2.77M |
| March 20, 2026 | 7,370 | 7,450 | 7,450 | 7,550 | 7,350 | 805,981 |
| March 19, 2026 | 7,650 | 7,370 | 7,370 | 7,705 | 7,290 | 2.25M |
| March 18, 2026 | 7,630 | 7,840 | 7,840 | 7,890 | 7,630 | 1.11M |
| March 17, 2026 | 7,790 | 7,560 | 7,560 | 7,830 | 7,560 | 1.66M |
| March 16, 2026 | 8,340 | 7,800 | 7,800 | 8,340 | 7,670 | 1.84M |
| March 13, 2026 | 7,990 | 8,270 | 8,270 | 8,390 | 7,900 | 1.08M |
| March 12, 2026 | 8,030 | 8,110 | 8,110 | 8,260 | 7,970 | 1.12M |
| March 11, 2026 | 8,420 | 8,120 | 8,120 | 8,420 | 8,030 | 1.56M |
| March 10, 2026 | 8,260 | 8,320 | 8,320 | 8,420 | 8,170 | 1.03M |
| March 09, 2026 | 7,940 | 7,900 | 7,900 | 7,980 | 7,560 | 1.62M |
| March 06, 2026 | 8,010 | 8,370 | 8,370 | 8,470 | 8,010 | 1.37M |
| March 05, 2026 | 7,650 | 8,130 | 8,130 | 8,390 | 7,610 | 2.66M |
| March 04, 2026 | 8,060 | 7,440 | 7,440 | 8,150 | 7,200 | 3.16M |
| March 03, 2026 | 8,270 | 8,210 | 8,210 | 8,860 | 8,210 | 3.38M |
| February 27, 2026 | 8,370 | 8,600 | 8,600 | 8,820 | 8,360 | 4.04M |
| February 26, 2026 | 8,570 | 8,200 | 8,200 | 8,570 | 8,020 | 3.52M |
| February 25, 2026 | 8,830 | 8,610 | 8,610 | 8,850 | 8,570 | 1.51M |
| February 24, 2026 | 8,810 | 8,790 | 8,790 | 8,850 | 8,700 | 1.17M |
| February 23, 2026 | 8,890 | 8,860 | 8,860 | 9,220 | 8,800 | 2.67M |
| February 20, 2026 | 8,830 | 8,800 | 0 | 9,080 | 8,760 | 2.09M |
| February 19, 2026 | 8,750 | 8,880 | 0 | 9,050 | 8,570 | 3.89M |
| February 13, 2026 | 8,600 | 8,590 | 0 | 8,880 | 8,530 | 3.34M |
| February 12, 2026 | 8,560 | 8,540 | 0 | 8,650 | 8,440 | 1.1M |
| February 11, 2026 | 8,680 | 8,550 | 0 | 8,700 | 8,510 | 845,690 |
| February 10, 2026 | 8,420 | 8,560 | 0 | 8,610 | 8,350 | 1.57M |
| February 09, 2026 | 8,550 | 8,450 | 0 | 8,600 | 8,370 | 2.24M |
| February 06, 2026 | 7,840 | 8,900 | 0 | 8,940 | 7,670 | 7.33M |
| February 05, 2026 | 8,120 | 8,030 | 0 | 8,370 | 8,020 | 887,251 |
| February 04, 2026 | 8,200 | 8,240 | 0 | 8,280 | 8,150 | 503,573 |
| February 03, 2026 | 8,020 | 8,250 | 0 | 8,370 | 8,020 | 877,817 |
| February 02, 2026 | 8,170 | 7,940 | 0 | 8,210 | 7,800 | 1.02M |
| January 30, 2026 | 8,340 | 8,410 | 0 | 8,530 | 8,200 | 1.43M |
| January 29, 2026 | 8,200 | 8,280 | 0 | 8,360 | 8,060 | 1.5M |
| January 28, 2026 | 8,090 | 8,160 | 0 | 8,180 | 7,980 | 1.15M |
| January 27, 2026 | 8,160 | 8,090 | 0 | 8,310 | 8,060 | 1.03M |
| January 26, 2026 | 8,030 | 8,230 | 0 | 8,230 | 7,990 | 1.68M |
| January 23, 2026 | 7,810 | 7,900 | 0 | 7,920 | 7,730 | 899,867 |
| January 22, 2026 | 7,750 | 7,790 | 0 | 7,850 | 7,710 | 642,391 |
| January 21, 2026 | 7,900 | 7,770 | 0 | 7,950 | 7,690 | 848,852 |
| January 20, 2026 | 7,840 | 7,960 | 0 | 8,010 | 7,710 | 692,541 |
| January 19, 2026 | 7,800 | 7,860 | 0 | 8,010 | 7,780 | 550,336 |
| January 16, 2026 | 7,850 | 7,890 | 0 | 8,120 | 7,840 | 667,779 |
| January 15, 2026 | 7,810 | 7,790 | 0 | 7,880 | 7,670 | 2.67M |
| January 14, 2026 | 7,940 | 8,020 | 0 | 8,060 | 7,860 | 409,873 |
| January 13, 2026 | 8,060 | 8,020 | 0 | 8,130 | 7,910 | 482,158 |
| January 12, 2026 | 7,860 | 8,020 | 0 | 8,040 | 7,790 | 666,285 |
| January 09, 2026 | 7,870 | 7,860 | 0 | 7,940 | 7,760 | 394,775 |
| January 08, 2026 | 7,650 | 7,770 | 0 | 7,860 | 7,560 | 649,657 |
| January 07, 2026 | 7,760 | 7,650 | 0 | 7,780 | 7,540 | 594,906 |
| January 06, 2026 | 8,000 | 7,780 | 0 | 8,010 | 7,750 | 742,610 |