Anapass, Inc. (KOSDAQ:123860)
South Korea
· Delayed Price · Currency is KRW 14,710
-930 (-5.95%)
At close: Mar 9, 2026
Anapass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,450.00 | 15,450.00 | 14,590.00 | 14,710.00 | 14,710.00 | -5.95% | 42,351 |
| Mar 6, 2026 | 15,280.00 | 15,680.00 | 15,120.00 | 15,640.00 | 15,640.00 | 2.29% | 30,948 |
| Mar 5, 2026 | 14,850.00 | 15,300.00 | 14,780.00 | 15,290.00 | 15,290.00 | 6.77% | 59,409 |
| Mar 4, 2026 | 15,700.00 | 15,810.00 | 13,900.00 | 14,320.00 | 14,320.00 | -9.65% | 116,557 |
| Mar 3, 2026 | 16,500.00 | 16,550.00 | 15,820.00 | 15,850.00 | 15,850.00 | -4.75% | 82,606 |
| Feb 27, 2026 | 16,990.00 | 16,990.00 | 16,400.00 | 16,640.00 | 16,640.00 | -2.00% | 117,005 |
| Feb 26, 2026 | 17,420.00 | 17,550.00 | 16,960.00 | 16,980.00 | 16,980.00 | -2.47% | 81,753 |
| Feb 25, 2026 | 17,600.00 | 17,730.00 | 17,250.00 | 17,410.00 | 17,410.00 | -1.02% | 42,079 |
| Feb 24, 2026 | 17,300.00 | 17,610.00 | 17,300.00 | 17,590.00 | 17,590.00 | 1.68% | 66,826 |
| Feb 23, 2026 | 17,400.00 | 17,450.00 | 17,210.00 | 17,300.00 | 17,300.00 | -0.57% | 31,278 |
| Feb 20, 2026 | 17,250.00 | 17,590.00 | 17,220.00 | 17,400.00 | 17,400.00 | -0.17% | 34,390 |
| Feb 19, 2026 | 17,390.00 | 17,750.00 | 17,060.00 | 17,430.00 | 17,430.00 | 0.11% | 65,106 |
| Feb 13, 2026 | 17,150.00 | 17,680.00 | 16,800.00 | 17,410.00 | 17,410.00 | 1.58% | 71,437 |
| Feb 12, 2026 | 17,520.00 | 17,750.00 | 17,130.00 | 17,140.00 | 17,140.00 | -2.22% | 67,446 |
| Feb 11, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,530.00 | 17,530.00 | 1.04% | 60,798 |
| Feb 10, 2026 | 17,310.00 | 17,860.00 | 17,300.00 | 17,350.00 | 17,350.00 | 0.29% | 49,307 |
| Feb 9, 2026 | 17,020.00 | 17,400.00 | 17,020.00 | 17,300.00 | 17,300.00 | 1.76% | 31,668 |
| Feb 6, 2026 | 17,020.00 | 17,050.00 | 16,630.00 | 17,000.00 | 17,000.00 | -0.58% | 62,493 |
| Feb 5, 2026 | 17,160.00 | 17,420.00 | 17,050.00 | 17,100.00 | 17,100.00 | -1.16% | 36,768 |
| Feb 4, 2026 | 17,050.00 | 17,340.00 | 16,920.00 | 17,300.00 | 17,300.00 | 0.58% | 51,475 |
| Feb 3, 2026 | 17,300.00 | 17,540.00 | 16,980.00 | 17,200.00 | 17,200.00 | 0.70% | 61,493 |
| Feb 2, 2026 | 17,590.00 | 17,680.00 | 17,070.00 | 17,080.00 | 17,080.00 | -3.56% | 51,679 |
| Jan 30, 2026 | 17,250.00 | 17,930.00 | 17,170.00 | 17,710.00 | 17,710.00 | 4.55% | 151,388 |
| Jan 29, 2026 | 16,800.00 | 17,340.00 | 16,550.00 | 16,940.00 | 16,940.00 | 1.13% | 89,862 |
| Jan 28, 2026 | 16,620.00 | 16,750.00 | 16,590.00 | 16,750.00 | 16,750.00 | 0.78% | 52,913 |
| Jan 27, 2026 | 16,710.00 | 16,820.00 | 16,610.00 | 16,620.00 | 16,620.00 | -0.54% | 33,394 |
| Jan 26, 2026 | 16,790.00 | 16,900.00 | 16,650.00 | 16,710.00 | 16,710.00 | -0.48% | 35,562 |
| Jan 23, 2026 | 16,740.00 | 16,890.00 | 16,570.00 | 16,790.00 | 16,790.00 | -0.36% | 32,369 |
| Jan 22, 2026 | 16,800.00 | 16,850.00 | 16,620.00 | 16,850.00 | 16,850.00 | 0.60% | 28,636 |
| Jan 21, 2026 | 16,600.00 | 16,800.00 | 16,360.00 | 16,750.00 | 16,750.00 | 0.84% | 44,912 |
| Jan 20, 2026 | 16,890.00 | 17,000.00 | 16,590.00 | 16,610.00 | 16,610.00 | -1.66% | 39,155 |
| Jan 19, 2026 | 16,600.00 | 17,040.00 | 16,500.00 | 16,890.00 | 16,890.00 | 2.36% | 19,701 |
| Jan 16, 2026 | 16,500.00 | 16,640.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.18% | 18,022 |
| Jan 15, 2026 | 16,340.00 | 16,480.00 | 16,240.00 | 16,470.00 | 16,470.00 | 0.80% | 25,803 |
| Jan 14, 2026 | 16,650.00 | 16,660.00 | 16,270.00 | 16,340.00 | 16,340.00 | -1.86% | 47,175 |
| Jan 13, 2026 | 16,950.00 | 17,150.00 | 16,450.00 | 16,650.00 | 16,650.00 | -1.48% | 52,249 |
| Jan 12, 2026 | 17,050.00 | 17,250.00 | 16,820.00 | 16,900.00 | 16,900.00 | 0.42% | 29,300 |
| Jan 9, 2026 | 17,100.00 | 17,100.00 | 16,600.00 | 16,830.00 | 16,830.00 | -1.17% | 55,620 |
| Jan 8, 2026 | 17,250.00 | 17,490.00 | 17,000.00 | 17,030.00 | 17,030.00 | -1.50% | 30,383 |
| Jan 7, 2026 | 17,260.00 | 17,390.00 | 16,890.00 | 17,290.00 | 17,290.00 | 0.58% | 48,048 |
| Jan 6, 2026 | 17,250.00 | 17,250.00 | 17,010.00 | 17,190.00 | 17,190.00 | 0.06% | 21,990 |
| Jan 5, 2026 | 17,280.00 | 17,540.00 | 17,100.00 | 17,180.00 | 17,180.00 | -0.06% | 27,836 |
| Jan 2, 2026 | 17,350.00 | 17,380.00 | 17,150.00 | 17,190.00 | 17,190.00 | -0.92% | 17,548 |
| Dec 30, 2025 | 17,460.00 | 17,600.00 | 17,210.00 | 17,350.00 | 17,350.00 | -0.63% | 14,514 |
| Dec 29, 2025 | 17,360.00 | 17,620.00 | 17,310.00 | 17,460.00 | 17,460.00 | 0.58% | 14,640 |
| Dec 26, 2025 | 17,500.00 | 17,600.00 | 17,290.00 | 17,360.00 | 17,360.00 | -0.29% | 11,470 |
| Dec 24, 2025 | 17,600.00 | 17,630.00 | 17,260.00 | 17,410.00 | 17,410.00 | -0.63% | 12,984 |
| Dec 23, 2025 | 17,500.00 | 17,630.00 | 17,150.00 | 17,520.00 | 17,520.00 | 1.10% | 26,514 |
| Dec 22, 2025 | 17,240.00 | 17,450.00 | 17,220.00 | 17,330.00 | 17,330.00 | 0.29% | 21,263 |
| Dec 19, 2025 | 17,230.00 | 17,320.00 | 17,050.00 | 17,280.00 | 17,280.00 | 0.29% | 22,151 |
| Dec 18, 2025 | 17,400.00 | 17,400.00 | 17,100.00 | 17,230.00 | 17,230.00 | -0.46% | 10,490 |
| Dec 17, 2025 | 17,050.00 | 17,380.00 | 17,030.00 | 17,310.00 | 17,310.00 | 1.58% | 19,260 |
| Dec 16, 2025 | 17,100.00 | 17,110.00 | 16,870.00 | 17,040.00 | 17,040.00 | -1.22% | 43,880 |
| Dec 15, 2025 | 17,750.00 | 17,750.00 | 17,030.00 | 17,250.00 | 17,250.00 | -1.26% | 23,363 |
| Dec 12, 2025 | 17,400.00 | 17,470.00 | 17,200.00 | 17,470.00 | 17,470.00 | 0.98% | 24,693 |
| Dec 11, 2025 | 17,440.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.80% | 42,714 |
| Dec 10, 2025 | 17,550.00 | 17,700.00 | 17,200.00 | 17,440.00 | 17,440.00 | -1.08% | 22,554 |
| Dec 9, 2025 | 17,710.00 | 17,730.00 | 17,360.00 | 17,630.00 | 17,630.00 | -0.68% | 21,535 |
| Dec 8, 2025 | 17,910.00 | 17,920.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.89% | 14,889 |
| 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 |