Ananti Inc. (KOSDAQ:025980)
South Korea
· Delayed Price · Currency is KRW 8,370.00
+240.00 (2.95%)
At close: Mar 6, 2026
Ananti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,010.00 | 8,470.00 | 8,010.00 | 8,370.00 | 8,370.00 | 2.95% | 1,345,655 |
| Mar 5, 2026 | 7,650.00 | 8,390.00 | 7,610.00 | 8,130.00 | 8,130.00 | 14.19% | 2,610,969 |
| Mar 4, 2026 | 8,060.00 | 8,150.00 | 7,120.00 | 7,120.00 | 7,120.00 | -13.28% | 3,820,561 |
| Mar 3, 2026 | 8,270.00 | 8,860.00 | 8,210.00 | 8,210.00 | 8,210.00 | -4.53% | 3,342,773 |
| Feb 27, 2026 | 8,370.00 | 8,820.00 | 8,360.00 | 8,600.00 | 8,600.00 | 4.88% | 4,028,507 |
| Feb 26, 2026 | 8,570.00 | 8,570.00 | 8,020.00 | 8,200.00 | 8,200.00 | -4.76% | 3,521,126 |
| Feb 25, 2026 | 8,830.00 | 8,850.00 | 8,570.00 | 8,610.00 | 8,610.00 | -2.05% | 1,503,907 |
| Feb 24, 2026 | 8,810.00 | 8,850.00 | 8,700.00 | 8,790.00 | 8,790.00 | -0.79% | 1,154,351 |
| Feb 23, 2026 | 8,890.00 | 9,220.00 | 8,800.00 | 8,860.00 | 8,860.00 | 0.68% | 2,633,055 |
| Feb 20, 2026 | 8,830.00 | 9,080.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.90% | 2,062,323 |
| Feb 19, 2026 | 8,750.00 | 9,050.00 | 8,570.00 | 8,880.00 | 8,880.00 | 3.38% | 3,860,807 |
| Feb 13, 2026 | 8,600.00 | 8,880.00 | 8,530.00 | 8,590.00 | 8,590.00 | 0.59% | 3,314,294 |
| Feb 12, 2026 | 8,560.00 | 8,650.00 | 8,440.00 | 8,540.00 | 8,540.00 | -0.12% | 1,083,416 |
| Feb 11, 2026 | 8,680.00 | 8,700.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.12% | 826,700 |
| Feb 10, 2026 | 8,420.00 | 8,610.00 | 8,350.00 | 8,560.00 | 8,560.00 | 1.30% | 1,537,181 |
| Feb 9, 2026 | 8,550.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,450.00 | -5.06% | 2,206,722 |
| Feb 6, 2026 | 7,840.00 | 8,940.00 | 7,670.00 | 8,900.00 | 8,900.00 | 10.83% | 7,192,791 |
| Feb 5, 2026 | 8,120.00 | 8,370.00 | 8,020.00 | 8,030.00 | 8,030.00 | -2.55% | 887,251 |
| Feb 4, 2026 | 8,200.00 | 8,280.00 | 8,150.00 | 8,240.00 | 8,240.00 | -0.12% | 495,356 |
| Feb 3, 2026 | 8,020.00 | 8,370.00 | 8,020.00 | 8,250.00 | 8,250.00 | 3.90% | 877,817 |
| Feb 2, 2026 | 8,170.00 | 8,210.00 | 7,800.00 | 7,940.00 | 7,940.00 | -5.59% | 1,023,375 |
| Jan 30, 2026 | 8,340.00 | 8,530.00 | 8,200.00 | 8,410.00 | 8,410.00 | 1.57% | 1,434,441 |
| Jan 29, 2026 | 8,200.00 | 8,360.00 | 8,060.00 | 8,280.00 | 8,280.00 | 1.47% | 1,471,036 |
| Jan 28, 2026 | 8,090.00 | 8,180.00 | 7,980.00 | 8,160.00 | 8,160.00 | 0.87% | 1,152,643 |
| Jan 27, 2026 | 8,160.00 | 8,310.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.70% | 1,028,698 |
| Jan 26, 2026 | 8,030.00 | 8,230.00 | 7,990.00 | 8,230.00 | 8,230.00 | 4.18% | 1,683,303 |
| Jan 23, 2026 | 7,810.00 | 7,920.00 | 7,730.00 | 7,900.00 | 7,900.00 | 1.41% | 846,517 |
| Jan 22, 2026 | 7,750.00 | 7,850.00 | 7,710.00 | 7,790.00 | 7,790.00 | 0.26% | 642,391 |
| Jan 21, 2026 | 7,900.00 | 7,950.00 | 7,690.00 | 7,770.00 | 7,770.00 | -2.39% | 848,847 |
| Jan 20, 2026 | 7,840.00 | 8,010.00 | 7,710.00 | 7,960.00 | 7,960.00 | 1.27% | 681,540 |
| Jan 19, 2026 | 7,800.00 | 8,010.00 | 7,780.00 | 7,860.00 | 7,860.00 | -0.38% | 550,336 |
| Jan 16, 2026 | 7,850.00 | 8,120.00 | 7,840.00 | 7,890.00 | 7,890.00 | 1.28% | 667,779 |
| Jan 15, 2026 | 7,810.00 | 7,880.00 | 7,670.00 | 7,790.00 | 7,790.00 | -2.87% | 668,493 |
| Jan 14, 2026 | 7,940.00 | 8,060.00 | 7,860.00 | 8,020.00 | 8,020.00 | - | 409,873 |
| Jan 13, 2026 | 8,060.00 | 8,130.00 | 7,910.00 | 8,020.00 | 8,020.00 | - | 470,849 |
| Jan 12, 2026 | 7,860.00 | 8,040.00 | 7,790.00 | 8,020.00 | 8,020.00 | 2.04% | 665,985 |
| Jan 9, 2026 | 7,870.00 | 7,940.00 | 7,760.00 | 7,860.00 | 7,860.00 | 1.16% | 387,889 |
| Jan 8, 2026 | 7,650.00 | 7,860.00 | 7,560.00 | 7,770.00 | 7,770.00 | 1.57% | 629,510 |
| Jan 7, 2026 | 7,760.00 | 7,780.00 | 7,540.00 | 7,650.00 | 7,650.00 | -1.67% | 594,906 |
| Jan 6, 2026 | 8,000.00 | 8,010.00 | 7,750.00 | 7,780.00 | 7,780.00 | -2.14% | 733,702 |
| Jan 5, 2026 | 8,160.00 | 8,160.00 | 7,870.00 | 7,950.00 | 7,950.00 | -4.90% | 1,332,467 |
| Jan 2, 2026 | 7,840.00 | 8,370.00 | 7,800.00 | 8,360.00 | 8,360.00 | 7.18% | 1,947,780 |
| Dec 30, 2025 | 7,650.00 | 7,840.00 | 7,640.00 | 7,800.00 | 7,800.00 | 0.91% | 655,272 |
| Dec 29, 2025 | 7,370.00 | 7,800.00 | 7,310.00 | 7,730.00 | 7,730.00 | 4.88% | 1,240,380 |
| Dec 26, 2025 | 7,600.00 | 7,670.00 | 7,350.00 | 7,370.00 | 7,370.00 | -3.79% | 981,554 |
| Dec 24, 2025 | 7,670.00 | 7,690.00 | 7,560.00 | 7,660.00 | 7,660.00 | -0.13% | 576,440 |
| Dec 23, 2025 | 7,820.00 | 7,830.00 | 7,620.00 | 7,670.00 | 7,670.00 | -1.92% | 815,536 |
| Dec 22, 2025 | 7,580.00 | 7,980.00 | 7,580.00 | 7,820.00 | 7,820.00 | 3.85% | 2,009,732 |
| Dec 19, 2025 | 7,440.00 | 7,580.00 | 7,350.00 | 7,530.00 | 7,530.00 | 1.35% | 808,906 |
| Dec 18, 2025 | 7,520.00 | 7,600.00 | 7,310.00 | 7,430.00 | 7,430.00 | -1.46% | 1,174,477 |
| Dec 17, 2025 | 7,570.00 | 7,680.00 | 7,495.00 | 7,540.00 | 7,540.00 | -0.26% | 1,049,041 |
| Dec 16, 2025 | 7,640.00 | 7,660.00 | 7,540.00 | 7,560.00 | 7,560.00 | -1.56% | 627,004 |
| Dec 15, 2025 | 7,580.00 | 7,710.00 | 7,540.00 | 7,680.00 | 7,680.00 | - | 472,888 |
| Dec 12, 2025 | 7,650.00 | 7,700.00 | 7,590.00 | 7,680.00 | 7,680.00 | 0.39% | 559,922 |
| Dec 11, 2025 | 7,580.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.92% | 648,628 |
| Dec 10, 2025 | 7,630.00 | 7,670.00 | 7,550.00 | 7,580.00 | 7,580.00 | -0.92% | 669,780 |
| Dec 9, 2025 | 7,650.00 | 7,710.00 | 7,590.00 | 7,650.00 | 7,650.00 | -0.65% | 524,052 |
| Dec 8, 2025 | 7,780.00 | 7,880.00 | 7,620.00 | 7,700.00 | 7,700.00 | 0.13% | 891,640 |
| Dec 5, 2025 | 7,660.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | -0.26% | 743,985 |
| Dec 4, 2025 | 7,770.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,710.00 | -0.77% | 709,360 |
| Dec 3, 2025 | 7,700.00 | 7,900.00 | 7,600.00 | 7,770.00 | 7,770.00 | 1.17% | 1,146,176 |
| Dec 2, 2025 | 7,560.00 | 7,690.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.45% | 709,834 |
| Dec 1, 2025 | 7,750.00 | 7,760.00 | 7,540.00 | 7,570.00 | 7,570.00 | -1.69% | 878,499 |
| Nov 28, 2025 | 7,470.00 | 7,760.00 | 7,420.00 | 7,700.00 | 7,700.00 | 3.22% | 1,583,799 |
| Nov 27, 2025 | 7,350.00 | 7,550.00 | 7,320.00 | 7,460.00 | 7,460.00 | 1.50% | 1,264,381 |
| Nov 26, 2025 | 7,260.00 | 7,370.00 | 7,180.00 | 7,350.00 | 7,350.00 | 2.37% | 1,000,685 |
| Nov 25, 2025 | 7,040.00 | 7,270.00 | 7,010.00 | 7,180.00 | 7,180.00 | 2.57% | 1,392,792 |
| Nov 24, 2025 | 7,050.00 | 7,090.00 | 6,850.00 | 7,000.00 | 7,000.00 | 0.29% | 732,835 |
| Nov 21, 2025 | 6,960.00 | 7,050.00 | 6,830.00 | 6,980.00 | 6,980.00 | -0.85% | 836,146 |
| Nov 20, 2025 | 6,700.00 | 7,090.00 | 6,700.00 | 7,040.00 | 7,040.00 | 4.61% | 1,127,047 |
| Nov 19, 2025 | 6,600.00 | 6,810.00 | 6,550.00 | 6,730.00 | 6,730.00 | 1.97% | 1,006,544 |
| Nov 18, 2025 | 6,780.00 | 6,940.00 | 6,560.00 | 6,600.00 | 6,600.00 | -2.94% | 1,485,158 |
| Nov 17, 2025 | 6,820.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.58% | 1,128,644 |
| Nov 14, 2025 | 6,980.00 | 7,010.00 | 6,810.00 | 6,840.00 | 6,840.00 | -2.29% | 1,053,391 |
| Nov 13, 2025 | 6,920.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.16% | 833,864 |
| Nov 12, 2025 | 6,850.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1.17% | 1,125,893 |
| Nov 11, 2025 | 6,940.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.44% | 1,975,136 |
| Nov 10, 2025 | 6,720.00 | 7,120.00 | 6,720.00 | 6,940.00 | 6,940.00 | -0.86% | 1,440,324 |
| Nov 7, 2025 | 7,100.00 | 7,240.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.82% | 1,725,358 |
| Nov 6, 2025 | 7,360.00 | 7,560.00 | 7,120.00 | 7,130.00 | 7,130.00 | -4.81% | 2,333,105 |
| Nov 5, 2025 | 7,690.00 | 7,870.00 | 7,310.00 | 7,490.00 | 7,490.00 | 2.60% | 7,521,003 |
| Nov 4, 2025 | 7,380.00 | 7,440.00 | 7,290.00 | 7,300.00 | 7,300.00 | -0.82% | 844,300 |
| Nov 3, 2025 | 7,610.00 | 7,690.00 | 7,300.00 | 7,360.00 | 7,360.00 | -4.54% | 1,973,808 |
| Oct 31, 2025 | 7,800.00 | 7,965.00 | 7,670.00 | 7,710.00 | 7,710.00 | -1.78% | 1,321,851 |
| Oct 30, 2025 | 8,420.00 | 8,560.00 | 7,810.00 | 7,850.00 | 7,850.00 | -10.59% | 4,143,984 |
| Oct 29, 2025 | 10,250.00 | 10,250.00 | 8,660.00 | 8,780.00 | 8,780.00 | -15.25% | 7,659,139 |
| Oct 28, 2025 | 10,190.00 | 10,480.00 | 10,020.00 | 10,360.00 | 10,360.00 | 0.29% | 2,516,373 |
| Oct 27, 2025 | 10,130.00 | 10,340.00 | 9,850.00 | 10,330.00 | 10,330.00 | 6.28% | 3,640,422 |
| Oct 24, 2025 | 9,610.00 | 9,820.00 | 9,270.00 | 9,720.00 | 9,720.00 | 0.93% | 1,532,690 |
| Oct 23, 2025 | 9,600.00 | 9,730.00 | 9,550.00 | 9,630.00 | 9,630.00 | 0.10% | 845,840 |
| Oct 22, 2025 | 9,530.00 | 9,670.00 | 9,370.00 | 9,620.00 | 9,620.00 | -2.14% | 1,040,096 |
| Oct 21, 2025 | 9,750.00 | 10,140.00 | 9,680.00 | 9,830.00 | 9,830.00 | 0.20% | 3,564,472 |
| Oct 20, 2025 | 9,790.00 | 9,840.00 | 9,500.00 | 9,810.00 | 9,810.00 | 6.63% | 2,662,061 |
| Oct 17, 2025 | 9,580.00 | 9,580.00 | 9,160.00 | 9,200.00 | 9,200.00 | -3.66% | 939,865 |
| Oct 16, 2025 | 9,280.00 | 9,750.00 | 9,240.00 | 9,550.00 | 9,550.00 | 4.14% | 1,758,538 |
| Oct 15, 2025 | 9,160.00 | 9,220.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.55% | 524,983 |
| Oct 14, 2025 | 9,200.00 | 9,370.00 | 9,050.00 | 9,120.00 | 9,120.00 | -0.11% | 1,337,936 |
| Oct 13, 2025 | 9,000.00 | 9,280.00 | 8,980.00 | 9,130.00 | 9,130.00 | -1.30% | 670,158 |
| Oct 10, 2025 | 9,410.00 | 9,420.00 | 9,080.00 | 9,250.00 | 9,250.00 | -5.71% | 1,268,338 |
| Oct 2, 2025 | 9,350.00 | 9,850.00 | 9,330.00 | 9,810.00 | 9,810.00 | 4.03% | 2,275,223 |