Ananti Inc. (KOSDAQ:025980)
South Korea
· Delayed Price · Currency is KRW 7,130.00
+50.00 (0.71%)
Apr 29, 2026, 10:30 AM KST
Ananti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,140.00 | 7,170.00 | 7,060.00 | 7,080.00 | 7,080.00 | -0.98% | 599,157 |
| Apr 27, 2026 | 7,110.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1.13% | 743,483 |
| Apr 24, 2026 | 7,120.00 | 7,190.00 | 7,060.00 | 7,070.00 | 7,070.00 | -1.39% | 812,699 |
| Apr 23, 2026 | 7,250.00 | 7,290.00 | 7,070.00 | 7,170.00 | 7,170.00 | -0.42% | 764,067 |
| Apr 22, 2026 | 7,280.00 | 7,280.00 | 7,060.00 | 7,200.00 | 7,200.00 | -2.31% | 973,135 |
| Apr 21, 2026 | 7,400.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.68% | 643,515 |
| Apr 20, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,320.00 | 7,320.00 | -4.19% | 905,153 |
| Apr 17, 2026 | 7,600.00 | 7,670.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.26% | 652,927 |
| Apr 16, 2026 | 7,460.00 | 7,640.00 | 7,420.00 | 7,620.00 | 7,620.00 | 2.42% | 911,296 |
| Apr 15, 2026 | 7,250.00 | 7,480.00 | 7,190.00 | 7,440.00 | 7,440.00 | 4.64% | 1,041,839 |
| Apr 14, 2026 | 7,180.00 | 7,250.00 | 7,100.00 | 7,110.00 | 7,110.00 | 0.71% | 865,680 |
| Apr 13, 2026 | 7,230.00 | 7,230.00 | 7,040.00 | 7,060.00 | 7,060.00 | -4.85% | 1,011,697 |
| Apr 10, 2026 | 7,270.00 | 7,650.00 | 7,240.00 | 7,420.00 | 7,420.00 | 2.20% | 1,898,538 |
| Apr 9, 2026 | 7,290.00 | 7,350.00 | 7,060.00 | 7,260.00 | 7,260.00 | 0.97% | 1,329,971 |
| Apr 8, 2026 | 7,200.00 | 7,360.00 | 7,080.00 | 7,190.00 | 7,190.00 | 4.35% | 1,553,943 |
| Apr 7, 2026 | 6,940.00 | 7,250.00 | 6,780.00 | 6,890.00 | 6,890.00 | 2.84% | 1,639,493 |
| Apr 6, 2026 | 6,690.00 | 6,740.00 | 6,590.00 | 6,700.00 | 6,700.00 | 0.15% | 513,234 |
| Apr 3, 2026 | 6,940.00 | 6,940.00 | 6,670.00 | 6,690.00 | 6,690.00 | -1.18% | 637,730 |
| Apr 2, 2026 | 7,130.00 | 7,170.00 | 6,670.00 | 6,770.00 | 6,770.00 | -4.78% | 1,055,372 |
| Apr 1, 2026 | 6,900.00 | 7,130.00 | 6,900.00 | 7,110.00 | 7,110.00 | 6.92% | 837,698 |
| Mar 31, 2026 | 6,630.00 | 6,790.00 | 6,540.00 | 6,650.00 | 6,650.00 | -0.60% | 685,494 |
| Mar 30, 2026 | 6,750.00 | 6,780.00 | 6,630.00 | 6,690.00 | 6,690.00 | -4.70% | 1,073,413 |
| Mar 27, 2026 | 6,860.00 | 7,060.00 | 6,800.00 | 7,020.00 | 7,020.00 | 0.43% | 574,811 |
| Mar 26, 2026 | 7,100.00 | 7,180.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.57% | 699,010 |
| Mar 25, 2026 | 6,910.00 | 7,080.00 | 6,910.00 | 7,030.00 | 7,030.00 | 2.03% | 789,709 |
| Mar 24, 2026 | 6,960.00 | 7,000.00 | 6,770.00 | 6,890.00 | 6,890.00 | 2.23% | 878,184 |
| Mar 23, 2026 | 7,190.00 | 7,200.00 | 6,700.00 | 6,740.00 | 6,740.00 | -9.53% | 2,842,491 |
| Mar 20, 2026 | 7,370.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | 1.09% | 786,233 |
| Mar 19, 2026 | 7,650.00 | 7,705.00 | 7,290.00 | 7,370.00 | 7,370.00 | -5.99% | 2,288,010 |
| Mar 18, 2026 | 7,630.00 | 7,890.00 | 7,630.00 | 7,840.00 | 7,840.00 | 3.70% | 1,133,804 |
| Mar 17, 2026 | 7,790.00 | 7,830.00 | 7,560.00 | 7,560.00 | 7,560.00 | -3.08% | 1,662,835 |
| Mar 16, 2026 | 8,340.00 | 8,340.00 | 7,670.00 | 7,800.00 | 7,800.00 | -5.68% | 1,831,713 |
| Mar 13, 2026 | 7,990.00 | 8,390.00 | 7,900.00 | 8,270.00 | 8,270.00 | 1.97% | 1,107,424 |
| Mar 12, 2026 | 8,030.00 | 8,260.00 | 7,970.00 | 8,110.00 | 8,110.00 | -0.12% | 1,025,804 |
| Mar 11, 2026 | 8,420.00 | 8,420.00 | 8,030.00 | 8,120.00 | 8,120.00 | -2.87% | 1,533,781 |
| Mar 10, 2026 | 8,260.00 | 8,480.00 | 8,170.00 | 8,360.00 | 8,360.00 | 5.82% | 1,863,318 |
| Mar 9, 2026 | 7,940.00 | 7,980.00 | 7,560.00 | 7,900.00 | 7,900.00 | -5.62% | 1,595,226 |
| 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 |