Ananti Inc. - 025980.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,310	10,490	10,490	10,680	10,020	2.06M
August 14, 2025	10,380	10,450	10,450	10,540	10,270	2.04M
August 13, 2025	10,630	10,580	10,580	10,770	10,430	2.44M
August 12, 2025	10,130	10,730	10,730	10,950	10,110	9.38M
August 11, 2025	10,350	10,210	10,210	10,360	10,090	1.81M
August 08, 2025	10,300	10,030	10,030	10,840	9,950	10.32M
August 07, 2025	9,960	9,990	9,990	10,140	9,960	1.13M
August 06, 2025	10,170	9,950	9,950	10,190	9,725	1.99M
August 05, 2025	10,290	10,310	10,310	10,330	10,060	1.69M
August 04, 2025	10,170	10,230	10,230	10,330	9,900	2.94M
August 01, 2025	9,760	10,420	10,420	10,640	9,730	7.94M
July 31, 2025	9,380	9,950	9,950	10,290	9,230	14.07M
July 30, 2025	9,030	8,950	8,950	9,170	8,890	797,775
July 29, 2025	9,070	8,900	8,900	9,120	8,880	1.22M
July 28, 2025	8,770	8,700	8,700	8,980	8,650	939,250
July 25, 2025	8,800	9,010	9,010	9,220	8,800	958,429
July 24, 2025	9,110	8,820	8,820	9,150	8,760	995,198
July 23, 2025	9,100	9,110	9,110	9,190	8,990	606,153
July 22, 2025	9,630	9,200	9,200	9,780	9,050	2.31M
July 21, 2025	9,000	9,140	9,140	9,240	8,900	1.18M
July 18, 2025	9,300	9,320	9,320	9,330	9,150	482,686
July 17, 2025	9,280	9,270	9,270	9,360	9,130	799,883
July 16, 2025	9,450	9,320	9,320	9,530	9,310	647,336
July 15, 2025	9,670	9,540	9,540	9,710	9,400	981,433
July 14, 2025	9,900	9,700	9,700	10,060	9,630	931,316
July 11, 2025	10,040	9,800	9,800	10,050	9,720	1.92M
July 10, 2025	9,480	9,700	9,700	9,800	9,400	1.26M
July 09, 2025	9,500	9,450	9,450	9,570	9,320	866,685
July 08, 2025	9,420	9,600	9,600	9,660	9,420	1.4M
July 07, 2025	9,080	9,310	9,310	9,350	9,080	935,209
July 04, 2025	9,500	9,250	9,250	9,640	9,170	2.43M
July 03, 2025	10,540	9,710	9,710	10,640	9,490	5.13M
July 02, 2025	10,550	10,560	10,560	10,640	10,380	1.35M
July 01, 2025	10,470	10,780	10,780	11,230	10,400	4.34M
June 30, 2025	10,960	10,380	10,380	11,190	10,350	2.5M
June 27, 2025	10,480	10,400	10,400	10,660	10,280	1.61M
June 26, 2025	11,050	10,450	10,450	11,140	10,270	3.41M
June 25, 2025	11,310	11,330	11,330	11,740	11,210	4.73M
June 24, 2025	10,910	11,330	11,330	11,850	10,730	10.82M
June 23, 2025	10,560	10,480	10,480	10,660	10,010	3.37M
June 20, 2025	10,620	10,860	10,860	11,160	10,540	4.82M
June 19, 2025	10,290	10,720	10,720	10,880	10,210	4.31M
June 18, 2025	10,860	10,440	10,440	10,940	10,300	3.76M
June 17, 2025	11,130	10,590	10,590	11,270	10,160	7.13M
June 16, 2025	10,280	10,360	10,360	10,450	9,950	5.28M
June 13, 2025	10,620	10,600	10,600	10,760	10,040	13.45M
June 12, 2025	8,820	9,870	9,870	10,120	8,630	28.58M
June 11, 2025	7,830	7,790	7,790	7,920	7,720	621,164
June 10, 2025	8,000	7,830	7,830	8,020	7,750	962,107
June 09, 2025	7,910	7,970	7,970	8,190	7,840	1.64M
June 05, 2025	7,590	7,810	7,810	8,200	7,530	4.24M
June 04, 2025	7,830	7,610	7,610	8,020	7,350	2.45M
June 02, 2025	7,450	7,460	7,460	7,480	7,160	986,834
May 30, 2025	7,170	7,420	7,420	7,600	7,160	1.78M
May 29, 2025	7,160	7,090	7,090	7,160	7,040	401,592
May 28, 2025	7,200	7,090	7,090	7,250	7,010	661,482
May 27, 2025	7,160	7,230	7,230	7,580	7,040	1.1M
May 26, 2025	7,170	7,070	7,070	7,190	6,930	571,519
May 23, 2025	7,150	7,090	7,090	7,220	7,020	428,227
May 22, 2025	7,230	7,050	7,050	7,250	7,030	509,005

Ananti Inc. (025980.KQ) KOE