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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	7,800	7,710	7,710	7,965	7,670	1.29M
October 30, 2025	8,420	7,850	7,850	8,560	7,810	4.25M
October 29, 2025	10,250	8,780	8,780	10,250	8,660	7.66M
October 28, 2025	10,190	10,360	10,360	10,480	10,020	2.52M
October 27, 2025	10,130	10,330	10,330	10,340	9,850	3.99M
October 24, 2025	9,610	9,720	9,720	9,820	9,270	1.53M
October 23, 2025	9,600	9,630	9,630	9,730	9,550	845,840
October 22, 2025	9,530	9,620	9,620	9,670	9,370	1.04M
October 21, 2025	9,750	9,830	9,830	10,140	9,680	3.58M
October 20, 2025	9,790	9,810	9,810	9,840	9,500	2.66M
October 17, 2025	9,580	9,200	9,200	9,580	9,160	968,103
October 16, 2025	9,280	9,550	9,550	9,750	9,240	1.78M
October 15, 2025	9,160	9,170	9,170	9,220	9,090	544,215
October 14, 2025	9,200	9,120	9,120	9,370	9,050	1.36M
October 13, 2025	9,000	9,130	9,130	9,280	8,980	688,572
October 10, 2025	9,410	9,250	9,250	9,420	9,080	1.27M
October 02, 2025	9,350	9,810	9,810	9,850	9,330	2.32M
October 01, 2025	9,560	9,430	9,430	9,580	9,320	1.59M
September 30, 2025	9,200	9,080	9,080	9,220	8,990	732,844
September 29, 2025	9,220	9,300	9,300	9,420	9,200	628,418
September 26, 2025	9,180	9,100	9,100	9,320	9,030	902,725
September 25, 2025	9,280	9,200	9,200	9,420	9,100	1.16M
September 24, 2025	9,460	9,270	9,270	9,470	9,210	1.74M
September 23, 2025	9,530	9,850	9,850	9,870	9,250	4.13M
September 22, 2025	9,060	9,090	9,090	9,140	8,940	1.43M
September 19, 2025	8,690	8,740	8,740	8,820	8,660	597,718
September 18, 2025	8,700	8,690	8,690	8,720	8,610	473,795
September 17, 2025	8,560	8,690	8,690	8,740	8,510	620,446
September 16, 2025	8,520	8,530	8,530	8,620	8,500	442,307
September 15, 2025	8,560	8,520	8,520	8,600	8,430	829,904
September 12, 2025	8,650	8,700	8,700	8,720	8,510	657,479
September 11, 2025	8,930	8,680	8,680	8,990	8,660	1.04M
September 10, 2025	8,710	8,840	8,840	8,860	8,670	520,107
September 09, 2025	8,670	8,670	8,670	8,740	8,640	483,070
September 08, 2025	8,680	8,680	8,680	8,780	8,600	793,103
September 05, 2025	8,900	8,750	8,750	8,930	8,700	759,249
September 04, 2025	8,890	8,930	8,930	8,950	8,770	857,353
September 03, 2025	8,880	8,830	8,830	9,040	8,770	1.16M
September 02, 2025	8,950	8,910	8,910	9,040	8,800	696,339
September 01, 2025	9,000	8,950	8,950	9,130	8,920	1.13M
August 29, 2025	9,660	9,280	9,280	9,680	9,240	1.52M
August 28, 2025	9,710	9,700	9,700	9,860	9,570	1.12M
August 27, 2025	9,940	9,780	9,780	10,060	9,630	1.64M
August 26, 2025	10,870	9,700	9,700	10,880	9,630	6.31M
August 25, 2025	9,940	10,120	10,120	10,250	9,820	1.58M
August 22, 2025	9,540	9,830	9,830	9,920	9,540	1.24M
August 21, 2025	10,020	9,660	9,660	10,170	9,580	2.21M
August 20, 2025	9,930	10,070	10,070	10,130	9,840	1.16M
August 19, 2025	10,370	10,170	10,170	10,460	10,160	1.25M
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

Ananti Inc. (025980.KQ) KOE