Anam Electronics Co.,Ltd. (KRX:008700)
South Korea
· Delayed Price · Currency is KRW 1,240.00
+4.00 (0.32%)
Last updated: Dec 5, 2025, 11:27 AM KST
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,235.00 | 1,243.00 | 1,233.00 | 1,241.00 | - | 0.40% | 11,072 |
| Dec 4, 2025 | 1,254.00 | 1,254.00 | 1,230.00 | 1,236.00 | 1,236.00 | -0.96% | 119,442 |
| Dec 3, 2025 | 1,250.00 | 1,260.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.64% | 81,002 |
| Dec 2, 2025 | 1,247.00 | 1,256.00 | 1,237.00 | 1,256.00 | 1,256.00 | 0.64% | 144,664 |
| Dec 1, 2025 | 1,253.00 | 1,261.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.48% | 82,643 |
| Nov 28, 2025 | 1,240.00 | 1,260.00 | 1,225.00 | 1,254.00 | 1,254.00 | 0.56% | 118,691 |
| Nov 27, 2025 | 1,239.00 | 1,257.00 | 1,237.00 | 1,247.00 | 1,247.00 | -0.24% | 50,519 |
| Nov 26, 2025 | 1,215.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,250.00 | 2.88% | 113,588 |
| Nov 25, 2025 | 1,215.00 | 1,238.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.08% | 116,852 |
| Nov 24, 2025 | 1,235.00 | 1,243.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.62% | 107,142 |
| Nov 21, 2025 | 1,251.00 | 1,269.00 | 1,230.00 | 1,234.00 | 1,234.00 | -3.14% | 130,782 |
| Nov 20, 2025 | 1,239.00 | 1,275.00 | 1,234.00 | 1,274.00 | 1,274.00 | 2.74% | 97,882 |
| Nov 19, 2025 | 1,259.00 | 1,259.00 | 1,215.00 | 1,240.00 | 1,240.00 | 0.08% | 158,720 |
| Nov 18, 2025 | 1,289.00 | 1,301.00 | 1,239.00 | 1,239.00 | 1,239.00 | -4.55% | 220,720 |
| Nov 17, 2025 | 1,311.00 | 1,317.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.69% | 196,492 |
| Nov 14, 2025 | 1,310.00 | 1,332.00 | 1,285.00 | 1,307.00 | 1,307.00 | -1.13% | 246,714 |
| Nov 13, 2025 | 1,321.00 | 1,359.00 | 1,318.00 | 1,322.00 | 1,322.00 | 0.15% | 462,497 |
| Nov 12, 2025 | 1,333.00 | 1,337.00 | 1,259.00 | 1,320.00 | 1,320.00 | -0.83% | 395,974 |
| Nov 11, 2025 | 1,260.00 | 1,356.00 | 1,260.00 | 1,331.00 | 1,331.00 | 5.72% | 1,147,913 |
| Nov 10, 2025 | 1,218.00 | 1,272.00 | 1,216.00 | 1,259.00 | 1,259.00 | 5.18% | 426,703 |
| Nov 7, 2025 | 1,217.00 | 1,240.00 | 1,180.00 | 1,197.00 | 1,197.00 | -1.64% | 422,165 |
| Nov 6, 2025 | 1,204.00 | 1,227.00 | 1,196.00 | 1,217.00 | 1,217.00 | 1.25% | 141,075 |
| Nov 5, 2025 | 1,215.00 | 1,217.00 | 1,166.00 | 1,202.00 | 1,202.00 | -1.23% | 415,944 |
| Nov 4, 2025 | 1,232.00 | 1,233.00 | 1,216.00 | 1,217.00 | 1,217.00 | -1.22% | 264,888 |
| Nov 3, 2025 | 1,250.00 | 1,263.00 | 1,229.00 | 1,232.00 | 1,232.00 | -1.91% | 375,731 |
| Oct 31, 2025 | 1,254.00 | 1,263.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.32% | 160,443 |
| Oct 30, 2025 | 1,279.00 | 1,279.00 | 1,251.00 | 1,252.00 | 1,252.00 | -1.80% | 287,935 |
| Oct 29, 2025 | 1,287.00 | 1,292.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.93% | 230,585 |
| Oct 28, 2025 | 1,279.00 | 1,295.00 | 1,278.00 | 1,287.00 | 1,287.00 | 0.23% | 127,168 |
| Oct 27, 2025 | 1,291.00 | 1,295.00 | 1,270.00 | 1,284.00 | 1,284.00 | -0.16% | 181,250 |
| Oct 24, 2025 | 1,300.00 | 1,306.00 | 1,285.00 | 1,286.00 | 1,286.00 | -1.08% | 297,523 |
| Oct 23, 2025 | 1,310.00 | 1,316.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.76% | 83,224 |
| Oct 22, 2025 | 1,292.00 | 1,311.00 | 1,279.00 | 1,310.00 | 1,310.00 | 0.85% | 227,704 |
| Oct 21, 2025 | 1,303.00 | 1,316.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.31% | 178,173 |
| Oct 20, 2025 | 1,307.00 | 1,315.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.31% | 152,915 |
| Oct 17, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,307.00 | 1,307.00 | -1.36% | 157,188 |
| Oct 16, 2025 | 1,341.00 | 1,347.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.19% | 280,281 |
| Oct 15, 2025 | 1,325.00 | 1,345.00 | 1,318.00 | 1,341.00 | 1,341.00 | 0.90% | 121,036 |
| Oct 14, 2025 | 1,344.00 | 1,350.00 | 1,270.00 | 1,329.00 | 1,329.00 | -0.67% | 194,469 |
| Oct 13, 2025 | 1,317.00 | 1,339.00 | 1,305.00 | 1,338.00 | 1,338.00 | 0.38% | 183,478 |
| Oct 10, 2025 | 1,335.00 | 1,344.00 | 1,300.00 | 1,333.00 | 1,333.00 | -0.15% | 160,104 |
| Oct 2, 2025 | 1,310.00 | 1,344.00 | 1,301.00 | 1,335.00 | 1,335.00 | 2.46% | 201,413 |
| Oct 1, 2025 | 1,294.00 | 1,345.00 | 1,294.00 | 1,303.00 | 1,303.00 | 0.46% | 174,108 |
| Sep 30, 2025 | 1,289.00 | 1,308.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.38% | 66,276 |
| Sep 29, 2025 | 1,283.00 | 1,319.00 | 1,283.00 | 1,302.00 | 1,302.00 | 0.54% | 79,394 |
| Sep 26, 2025 | 1,311.00 | 1,314.00 | 1,283.00 | 1,295.00 | 1,295.00 | -1.67% | 329,385 |
| Sep 25, 2025 | 1,298.00 | 1,319.00 | 1,298.00 | 1,317.00 | 1,317.00 | 0.61% | 106,128 |
| Sep 24, 2025 | 1,319.00 | 1,323.00 | 1,303.00 | 1,309.00 | 1,309.00 | -0.76% | 174,372 |
| Sep 23, 2025 | 1,332.00 | 1,340.00 | 1,318.00 | 1,319.00 | 1,319.00 | -1.12% | 220,345 |
| Sep 22, 2025 | 1,350.00 | 1,351.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.19% | 208,955 |
| Sep 19, 2025 | 1,362.00 | 1,362.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.81% | 125,091 |
| Sep 18, 2025 | 1,329.00 | 1,362.00 | 1,329.00 | 1,361.00 | 1,361.00 | 1.95% | 212,184 |
| Sep 17, 2025 | 1,349.00 | 1,349.00 | 1,329.00 | 1,335.00 | 1,335.00 | -1.33% | 131,355 |
| Sep 16, 2025 | 1,330.00 | 1,357.00 | 1,330.00 | 1,353.00 | 1,353.00 | 1.27% | 371,293 |
| Sep 15, 2025 | 1,340.00 | 1,340.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.30% | 153,811 |
| Sep 12, 2025 | 1,331.00 | 1,337.00 | 1,326.00 | 1,332.00 | 1,332.00 | 0.08% | 125,503 |
| Sep 11, 2025 | 1,335.00 | 1,342.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.15% | 89,105 |
| Sep 10, 2025 | 1,331.00 | 1,339.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.15% | 116,265 |
| Sep 9, 2025 | 1,325.00 | 1,340.00 | 1,300.00 | 1,331.00 | 1,331.00 | -0.22% | 169,392 |
| Sep 8, 2025 | 1,334.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | - | 98,267 |
| Sep 5, 2025 | 1,344.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.37% | 76,029 |
| Sep 4, 2025 | 1,318.00 | 1,342.00 | 1,318.00 | 1,339.00 | 1,339.00 | 1.59% | 119,486 |
| Sep 3, 2025 | 1,315.00 | 1,329.00 | 1,312.00 | 1,318.00 | 1,318.00 | 0.15% | 174,141 |
| Sep 2, 2025 | 1,305.00 | 1,324.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.08% | 83,166 |
| Sep 1, 2025 | 1,335.00 | 1,345.00 | 1,313.00 | 1,315.00 | 1,315.00 | -2.23% | 194,446 |
| Aug 29, 2025 | 1,370.00 | 1,374.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.97% | 293,058 |
| Aug 28, 2025 | 1,372.00 | 1,377.00 | 1,365.00 | 1,372.00 | 1,372.00 | - | 66,417 |
| Aug 27, 2025 | 1,392.00 | 1,392.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.37% | 327,300 |
| Aug 26, 2025 | 1,390.00 | 1,458.00 | 1,387.00 | 1,391.00 | 1,391.00 | -0.57% | 399,818 |
| Aug 25, 2025 | 1,402.00 | 1,419.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.21% | 152,126 |
| Aug 22, 2025 | 1,388.00 | 1,420.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.58% | 151,969 |
| Aug 21, 2025 | 1,388.00 | 1,398.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.14% | 139,690 |
| Aug 20, 2025 | 1,391.00 | 1,403.00 | 1,376.00 | 1,390.00 | 1,390.00 | -1.07% | 224,698 |
| Aug 19, 2025 | 1,405.00 | 1,419.00 | 1,388.00 | 1,405.00 | 1,405.00 | -0.43% | 210,432 |
| Aug 18, 2025 | 1,447.00 | 1,453.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.62% | 214,043 |
| Aug 14, 2025 | 1,454.00 | 1,468.00 | 1,439.00 | 1,449.00 | 1,449.00 | -0.34% | 209,382 |
| Aug 13, 2025 | 1,434.00 | 1,458.00 | 1,431.00 | 1,454.00 | 1,454.00 | 1.39% | 239,780 |
| Aug 12, 2025 | 1,443.00 | 1,460.00 | 1,433.00 | 1,434.00 | 1,434.00 | -0.55% | 309,892 |
| Aug 11, 2025 | 1,441.00 | 1,451.00 | 1,438.00 | 1,442.00 | 1,442.00 | 0.07% | 129,211 |
| Aug 8, 2025 | 1,416.00 | 1,459.00 | 1,416.00 | 1,441.00 | 1,441.00 | 1.05% | 334,878 |
| Aug 7, 2025 | 1,424.00 | 1,429.00 | 1,410.00 | 1,426.00 | 1,426.00 | 0.56% | 178,900 |
| Aug 6, 2025 | 1,408.00 | 1,422.00 | 1,398.00 | 1,418.00 | 1,418.00 | 0.93% | 78,146 |
| Aug 5, 2025 | 1,394.00 | 1,426.00 | 1,394.00 | 1,405.00 | 1,405.00 | - | 151,468 |
| Aug 4, 2025 | 1,379.00 | 1,413.00 | 1,370.00 | 1,405.00 | 1,405.00 | 1.89% | 167,467 |
| Aug 1, 2025 | 1,401.00 | 1,409.00 | 1,377.00 | 1,379.00 | 1,379.00 | -2.41% | 240,691 |
| Jul 31, 2025 | 1,431.00 | 1,433.00 | 1,403.00 | 1,413.00 | 1,413.00 | -0.84% | 235,575 |
| Jul 30, 2025 | 1,381.00 | 1,425.00 | 1,381.00 | 1,425.00 | 1,425.00 | 2.30% | 210,042 |
| Jul 29, 2025 | 1,395.00 | 1,407.00 | 1,371.00 | 1,393.00 | 1,393.00 | -0.14% | 210,526 |
| Jul 28, 2025 | 1,406.00 | 1,410.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.50% | 195,873 |
| Jul 25, 2025 | 1,409.00 | 1,421.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.50% | 235,211 |
| Jul 24, 2025 | 1,425.00 | 1,433.00 | 1,405.00 | 1,409.00 | 1,409.00 | -1.19% | 247,030 |
| Jul 23, 2025 | 1,426.00 | 1,432.00 | 1,406.00 | 1,426.00 | 1,426.00 | 0.21% | 217,852 |
| Jul 22, 2025 | 1,446.00 | 1,453.00 | 1,422.00 | 1,423.00 | 1,423.00 | -1.59% | 411,017 |
| Jul 21, 2025 | 1,460.00 | 1,462.00 | 1,433.00 | 1,446.00 | 1,446.00 | -0.69% | 362,071 |
| Jul 18, 2025 | 1,463.00 | 1,482.00 | 1,441.00 | 1,456.00 | 1,456.00 | -0.34% | 734,627 |
| Jul 17, 2025 | 1,530.00 | 1,567.00 | 1,445.00 | 1,461.00 | 1,461.00 | -3.31% | 4,145,468 |
| Jul 16, 2025 | 1,512.00 | 1,512.00 | 1,490.00 | 1,511.00 | 1,511.00 | -0.13% | 295,668 |
| Jul 15, 2025 | 1,522.00 | 1,539.00 | 1,490.00 | 1,513.00 | 1,513.00 | -0.13% | 280,656 |
| Jul 14, 2025 | 1,521.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | -0.39% | 334,181 |
| Jul 11, 2025 | 1,521.00 | 1,539.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.13% | 360,102 |