Anapass, Inc. (KOSDAQ:123860)
South Korea
· Delayed Price · Currency is KRW 17,910
0.00 (0.00%)
At close: Dec 5, 2025
Anapass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,730.00 | 18,100.00 | 17,600.00 | 17,910.00 | 17,910.00 | - | 27,265 |
| Dec 4, 2025 | 18,060.00 | 18,060.00 | 17,650.00 | 17,910.00 | 17,910.00 | -0.78% | 29,899 |
| Dec 3, 2025 | 18,090.00 | 18,200.00 | 17,880.00 | 18,050.00 | 18,050.00 | -0.22% | 22,150 |
| Dec 2, 2025 | 17,900.00 | 18,100.00 | 17,710.00 | 18,090.00 | 18,090.00 | 1.06% | 17,524 |
| Dec 1, 2025 | 17,510.00 | 18,190.00 | 17,510.00 | 17,900.00 | 17,900.00 | 3.17% | 95,582 |
| Nov 28, 2025 | 16,970.00 | 17,410.00 | 16,820.00 | 17,350.00 | 17,350.00 | 2.24% | 125,828 |
| Nov 27, 2025 | 16,990.00 | 17,290.00 | 16,950.00 | 16,970.00 | 16,970.00 | -0.06% | 13,014 |
| Nov 26, 2025 | 17,190.00 | 17,190.00 | 16,760.00 | 16,980.00 | 16,980.00 | -1.05% | 36,019 |
| Nov 25, 2025 | 17,400.00 | 17,530.00 | 16,860.00 | 17,160.00 | 17,160.00 | -1.21% | 38,298 |
| Nov 24, 2025 | 17,260.00 | 17,440.00 | 17,160.00 | 17,370.00 | 17,370.00 | 0.93% | 22,205 |
| Nov 21, 2025 | 17,070.00 | 18,430.00 | 16,960.00 | 17,210.00 | 17,210.00 | 0.17% | 146,751 |
| Nov 20, 2025 | 17,150.00 | 17,350.00 | 17,060.00 | 17,180.00 | 17,180.00 | 0.17% | 11,746 |
| Nov 19, 2025 | 17,370.00 | 17,390.00 | 17,050.00 | 17,150.00 | 17,150.00 | -1.15% | 28,533 |
| Nov 18, 2025 | 17,740.00 | 17,740.00 | 17,220.00 | 17,350.00 | 17,350.00 | -2.20% | 56,962 |
| Nov 17, 2025 | 17,770.00 | 18,310.00 | 17,520.00 | 17,740.00 | 17,740.00 | 0.80% | 63,713 |
| Nov 14, 2025 | 17,300.00 | 18,440.00 | 16,810.00 | 17,600.00 | 17,600.00 | 1.56% | 409,895 |
| Nov 13, 2025 | 17,300.00 | 17,560.00 | 17,180.00 | 17,330.00 | 17,330.00 | 0.17% | 18,808 |
| Nov 12, 2025 | 17,200.00 | 17,400.00 | 16,950.00 | 17,300.00 | 17,300.00 | 1.35% | 8,748 |
| Nov 11, 2025 | 17,300.00 | 17,460.00 | 17,030.00 | 17,070.00 | 17,070.00 | -0.81% | 16,902 |
| Nov 10, 2025 | 17,200.00 | 17,630.00 | 17,010.00 | 17,210.00 | 17,210.00 | 0.06% | 33,145 |
| Nov 7, 2025 | 17,100.00 | 17,200.00 | 16,860.00 | 17,200.00 | 17,200.00 | 0.58% | 38,994 |
| Nov 6, 2025 | 17,300.00 | 17,410.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.41% | 19,757 |
| Nov 5, 2025 | 17,340.00 | 17,390.00 | 16,960.00 | 17,170.00 | 17,170.00 | -0.98% | 32,732 |
| Nov 4, 2025 | 17,340.00 | 17,690.00 | 17,250.00 | 17,340.00 | 17,340.00 | - | 29,047 |
| Nov 3, 2025 | 17,640.00 | 17,800.00 | 17,340.00 | 17,340.00 | 17,340.00 | -1.70% | 33,996 |
| Oct 31, 2025 | 17,460.00 | 17,770.00 | 17,420.00 | 17,640.00 | 17,640.00 | 1.03% | 24,737 |
| Oct 30, 2025 | 17,900.00 | 17,900.00 | 17,410.00 | 17,460.00 | 17,460.00 | -1.63% | 37,213 |
| Oct 29, 2025 | 17,480.00 | 17,960.00 | 17,320.00 | 17,750.00 | 17,750.00 | 2.31% | 45,122 |
| Oct 28, 2025 | 17,730.00 | 17,730.00 | 17,130.00 | 17,350.00 | 17,350.00 | -0.69% | 55,436 |
| Oct 27, 2025 | 17,700.00 | 17,740.00 | 17,440.00 | 17,470.00 | 17,470.00 | -1.30% | 57,605 |
| Oct 24, 2025 | 17,980.00 | 17,980.00 | 17,610.00 | 17,700.00 | 17,700.00 | -0.56% | 30,890 |
| Oct 23, 2025 | 18,400.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.73% | 35,014 |
| Oct 22, 2025 | 17,880.00 | 18,310.00 | 17,470.00 | 18,300.00 | 18,300.00 | 3.68% | 52,394 |
| Oct 21, 2025 | 17,990.00 | 18,190.00 | 17,580.00 | 17,650.00 | 17,650.00 | -1.51% | 45,922 |
| Oct 20, 2025 | 18,000.00 | 18,000.00 | 17,630.00 | 17,920.00 | 17,920.00 | 1.19% | 18,929 |
| Oct 17, 2025 | 17,990.00 | 17,990.00 | 17,670.00 | 17,710.00 | 17,710.00 | -0.90% | 46,054 |
| Oct 16, 2025 | 18,140.00 | 18,160.00 | 17,800.00 | 17,870.00 | 17,870.00 | -0.06% | 49,176 |
| Oct 15, 2025 | 18,100.00 | 18,100.00 | 17,820.00 | 17,880.00 | 17,880.00 | -0.11% | 16,236 |
| Oct 14, 2025 | 18,210.00 | 18,500.00 | 17,780.00 | 17,900.00 | 17,900.00 | -1.70% | 33,060 |
| Oct 13, 2025 | 18,260.00 | 18,350.00 | 18,020.00 | 18,210.00 | 18,210.00 | -1.03% | 22,720 |
| Oct 10, 2025 | 18,750.00 | 19,070.00 | 18,350.00 | 18,400.00 | 18,400.00 | -1.87% | 35,417 |
| Oct 2, 2025 | 18,800.00 | 18,990.00 | 18,700.00 | 18,750.00 | 18,750.00 | 0.11% | 26,045 |
| Oct 1, 2025 | 19,090.00 | 19,090.00 | 18,620.00 | 18,730.00 | 18,730.00 | -0.74% | 10,672 |
| Sep 30, 2025 | 18,900.00 | 18,980.00 | 18,520.00 | 18,870.00 | 18,870.00 | -0.11% | 18,724 |
| Sep 29, 2025 | 18,870.00 | 19,050.00 | 18,730.00 | 18,890.00 | 18,890.00 | 0.11% | 21,100 |
| Sep 26, 2025 | 19,220.00 | 19,220.00 | 18,690.00 | 18,870.00 | 18,870.00 | -2.08% | 26,973 |
| Sep 25, 2025 | 19,700.00 | 19,700.00 | 19,270.00 | 19,270.00 | 19,270.00 | -2.48% | 22,409 |
| Sep 24, 2025 | 19,730.00 | 19,890.00 | 19,270.00 | 19,760.00 | 19,760.00 | 0.05% | 38,121 |
| Sep 23, 2025 | 19,810.00 | 20,100.00 | 19,600.00 | 19,750.00 | 19,750.00 | -0.20% | 24,929 |
| Sep 22, 2025 | 19,940.00 | 20,150.00 | 19,760.00 | 19,790.00 | 19,790.00 | -0.75% | 31,241 |
| Sep 19, 2025 | 20,800.00 | 21,200.00 | 19,930.00 | 19,940.00 | 19,940.00 | -2.01% | 71,101 |
| Sep 18, 2025 | 20,400.00 | 20,700.00 | 20,150.00 | 20,350.00 | 20,350.00 | -0.25% | 31,002 |
| Sep 17, 2025 | 20,200.00 | 20,550.00 | 19,890.00 | 20,400.00 | 20,400.00 | 0.99% | 39,622 |
| Sep 16, 2025 | 19,900.00 | 20,700.00 | 19,860.00 | 20,200.00 | 20,200.00 | 1.76% | 45,156 |
| Sep 15, 2025 | 20,000.00 | 20,500.00 | 19,400.00 | 19,850.00 | 19,850.00 | -0.50% | 45,748 |
| Sep 12, 2025 | 20,050.00 | 20,350.00 | 19,930.00 | 19,950.00 | 19,950.00 | -1.24% | 37,412 |
| Sep 11, 2025 | 19,670.00 | 20,250.00 | 19,500.00 | 20,200.00 | 20,200.00 | 3.11% | 111,801 |
| Sep 10, 2025 | 19,200.00 | 19,690.00 | 19,200.00 | 19,590.00 | 19,590.00 | 1.14% | 37,096 |
| Sep 9, 2025 | 19,480.00 | 19,480.00 | 19,020.00 | 19,370.00 | 19,370.00 | 0.36% | 41,298 |
| Sep 8, 2025 | 19,680.00 | 19,750.00 | 18,710.00 | 19,300.00 | 19,300.00 | -3.40% | 105,723 |
| Sep 5, 2025 | 17,690.00 | 20,450.00 | 17,690.00 | 19,980.00 | 19,980.00 | 13.07% | 373,722 |
| Sep 4, 2025 | 17,480.00 | 17,960.00 | 17,300.00 | 17,670.00 | 17,670.00 | 1.32% | 16,694 |
| Sep 3, 2025 | 17,200.00 | 17,440.00 | 17,160.00 | 17,440.00 | 17,440.00 | 1.40% | 20,267 |
| Sep 2, 2025 | 17,010.00 | 17,210.00 | 17,010.00 | 17,200.00 | 17,200.00 | 1.12% | 11,631 |
| Sep 1, 2025 | 17,900.00 | 17,900.00 | 16,840.00 | 17,010.00 | 17,010.00 | -4.97% | 71,205 |
| Aug 29, 2025 | 18,300.00 | 18,750.00 | 17,860.00 | 17,900.00 | 17,900.00 | -2.19% | 23,796 |
| Aug 28, 2025 | 18,140.00 | 18,650.00 | 18,010.00 | 18,300.00 | 18,300.00 | 1.16% | 28,800 |
| Aug 27, 2025 | 18,150.00 | 18,260.00 | 18,000.00 | 18,090.00 | 18,090.00 | -0.33% | 20,686 |
| Aug 26, 2025 | 18,040.00 | 18,250.00 | 18,010.00 | 18,150.00 | 18,150.00 | 0.61% | 17,972 |
| Aug 25, 2025 | 17,740.00 | 18,180.00 | 17,740.00 | 18,040.00 | 18,040.00 | 1.92% | 19,636 |
| Aug 22, 2025 | 18,110.00 | 18,110.00 | 17,640.00 | 17,700.00 | 17,700.00 | -2.26% | 50,563 |
| Aug 21, 2025 | 18,260.00 | 18,260.00 | 17,910.00 | 18,110.00 | 18,110.00 | 0.17% | 25,826 |
| Aug 20, 2025 | 18,470.00 | 18,470.00 | 17,800.00 | 18,080.00 | 18,080.00 | -2.22% | 55,347 |
| Aug 19, 2025 | 18,890.00 | 18,940.00 | 18,360.00 | 18,490.00 | 18,490.00 | -2.12% | 35,784 |
| Aug 18, 2025 | 19,000.00 | 19,380.00 | 18,730.00 | 18,890.00 | 18,890.00 | -0.16% | 30,335 |
| Aug 14, 2025 | 19,400.00 | 19,590.00 | 18,690.00 | 18,920.00 | 18,920.00 | -2.47% | 52,497 |
| Aug 13, 2025 | 19,070.00 | 19,870.00 | 18,790.00 | 19,400.00 | 19,400.00 | 1.73% | 79,000 |
| Aug 12, 2025 | 18,940.00 | 19,070.00 | 18,740.00 | 19,070.00 | 19,070.00 | 0.74% | 26,349 |
| Aug 11, 2025 | 18,770.00 | 19,330.00 | 18,770.00 | 18,930.00 | 18,930.00 | 0.85% | 35,986 |
| Aug 8, 2025 | 18,360.00 | 19,040.00 | 18,360.00 | 18,770.00 | 18,770.00 | 2.34% | 38,579 |
| Aug 7, 2025 | 18,300.00 | 18,440.00 | 18,250.00 | 18,340.00 | 18,340.00 | -0.27% | 10,177 |
| Aug 6, 2025 | 18,330.00 | 18,530.00 | 18,330.00 | 18,390.00 | 18,390.00 | -0.70% | 5,219 |
| Aug 5, 2025 | 18,400.00 | 18,560.00 | 18,210.00 | 18,520.00 | 18,520.00 | 1.76% | 15,970 |
| Aug 4, 2025 | 18,410.00 | 18,410.00 | 18,050.00 | 18,200.00 | 18,200.00 | -0.76% | 13,126 |
| Aug 1, 2025 | 18,700.00 | 18,700.00 | 18,330.00 | 18,340.00 | 18,340.00 | -2.24% | 23,838 |
| Jul 31, 2025 | 18,650.00 | 18,790.00 | 18,610.00 | 18,760.00 | 18,760.00 | 0.59% | 10,673 |
| Jul 30, 2025 | 18,540.00 | 18,720.00 | 18,500.00 | 18,650.00 | 18,650.00 | 0.59% | 26,872 |
| Jul 29, 2025 | 18,710.00 | 18,780.00 | 18,400.00 | 18,540.00 | 18,540.00 | -0.96% | 18,812 |
| Jul 28, 2025 | 18,780.00 | 19,020.00 | 18,550.00 | 18,720.00 | 18,720.00 | -2.55% | 19,899 |
| Jul 25, 2025 | 19,300.00 | 19,580.00 | 18,630.00 | 19,210.00 | 19,210.00 | -0.67% | 68,360 |
| Jul 24, 2025 | 18,510.00 | 19,700.00 | 18,510.00 | 19,340.00 | 19,340.00 | 5.80% | 130,091 |
| Jul 23, 2025 | 18,180.00 | 18,320.00 | 18,050.00 | 18,280.00 | 18,280.00 | 0.55% | 26,526 |
| Jul 22, 2025 | 18,320.00 | 18,350.00 | 18,050.00 | 18,180.00 | 18,180.00 | -1.03% | 23,746 |
| Jul 21, 2025 | 18,220.00 | 18,450.00 | 18,170.00 | 18,370.00 | 18,370.00 | 0.77% | 39,562 |
| Jul 18, 2025 | 18,200.00 | 18,390.00 | 18,200.00 | 18,230.00 | 18,230.00 | 0.16% | 14,948 |
| Jul 17, 2025 | 18,130.00 | 18,350.00 | 17,900.00 | 18,200.00 | 18,200.00 | 0.39% | 38,133 |
| Jul 16, 2025 | 18,070.00 | 18,190.00 | 17,910.00 | 18,130.00 | 18,130.00 | 0.28% | 12,206 |
| Jul 15, 2025 | 18,000.00 | 18,150.00 | 17,850.00 | 18,080.00 | 18,080.00 | 0.44% | 20,593 |
| Jul 14, 2025 | 18,130.00 | 18,130.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.17% | 16,849 |
| Jul 11, 2025 | 18,060.00 | 18,200.00 | 18,020.00 | 18,030.00 | 18,030.00 | -0.06% | 13,778 |