Anam Electronics Co.,Ltd. (KRX:008700)
South Korea
· Delayed Price · Currency is KRW 1,148.00
-61.00 (-5.05%)
Mar 9, 2026, 3:30 PM KST
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,205.00 | 1,205.00 | 1,129.00 | 1,148.00 | 1,148.00 | -5.05% | 271,556 |
| Mar 6, 2026 | 1,203.00 | 1,218.00 | 1,165.00 | 1,209.00 | 1,209.00 | 0.42% | 350,730 |
| Mar 5, 2026 | 1,147.00 | 1,217.00 | 1,147.00 | 1,204.00 | 1,204.00 | 7.79% | 482,250 |
| Mar 4, 2026 | 1,210.00 | 1,210.00 | 1,115.00 | 1,117.00 | 1,117.00 | -8.22% | 1,168,468 |
| Mar 3, 2026 | 1,249.00 | 1,298.00 | 1,212.00 | 1,217.00 | 1,217.00 | -3.79% | 836,940 |
| Feb 27, 2026 | 1,294.00 | 1,294.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.32% | 705,894 |
| Feb 26, 2026 | 1,335.00 | 1,335.00 | 1,294.00 | 1,295.00 | 1,295.00 | -2.34% | 598,368 |
| Feb 25, 2026 | 1,335.00 | 1,355.00 | 1,323.00 | 1,326.00 | 1,326.00 | -0.23% | 414,292 |
| Feb 24, 2026 | 1,335.00 | 1,344.00 | 1,314.00 | 1,329.00 | 1,329.00 | -0.45% | 328,391 |
| Feb 23, 2026 | 1,300.00 | 1,371.00 | 1,294.00 | 1,335.00 | 1,335.00 | 2.85% | 1,021,765 |
| Feb 20, 2026 | 1,316.00 | 1,318.00 | 1,292.00 | 1,298.00 | 1,298.00 | -1.67% | 687,028 |
| Feb 19, 2026 | 1,332.00 | 1,345.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.90% | 603,921 |
| Feb 13, 2026 | 1,341.00 | 1,350.00 | 1,316.00 | 1,332.00 | 1,332.00 | -1.62% | 304,968 |
| Feb 12, 2026 | 1,327.00 | 1,357.00 | 1,327.00 | 1,354.00 | 1,354.00 | 2.03% | 417,119 |
| Feb 11, 2026 | 1,323.00 | 1,338.00 | 1,308.00 | 1,327.00 | 1,327.00 | 0.30% | 147,592 |
| Feb 10, 2026 | 1,323.00 | 1,335.00 | 1,265.00 | 1,323.00 | 1,323.00 | 0.08% | 388,691 |
| Feb 9, 2026 | 1,332.00 | 1,345.00 | 1,312.00 | 1,322.00 | 1,322.00 | 1.23% | 262,810 |
| Feb 6, 2026 | 1,300.00 | 1,308.00 | 1,258.00 | 1,306.00 | 1,306.00 | -1.14% | 567,667 |
| Feb 5, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,321.00 | 1,321.00 | -2.80% | 302,950 |
| Feb 4, 2026 | 1,322.00 | 1,363.00 | 1,319.00 | 1,359.00 | 1,359.00 | 1.27% | 469,722 |
| Feb 3, 2026 | 1,331.00 | 1,350.00 | 1,314.00 | 1,342.00 | 1,342.00 | 2.44% | 419,798 |
| Feb 2, 2026 | 1,374.00 | 1,377.00 | 1,310.00 | 1,310.00 | 1,310.00 | -5.00% | 820,831 |
| Jan 30, 2026 | 1,415.00 | 1,423.00 | 1,378.00 | 1,379.00 | 1,379.00 | -2.48% | 549,167 |
| Jan 29, 2026 | 1,411.00 | 1,419.00 | 1,322.00 | 1,414.00 | 1,414.00 | 1.14% | 1,002,616 |
| Jan 28, 2026 | 1,420.00 | 1,440.00 | 1,395.00 | 1,398.00 | 1,398.00 | -1.41% | 784,200 |
| Jan 27, 2026 | 1,414.00 | 1,436.00 | 1,404.00 | 1,418.00 | 1,418.00 | 0.35% | 517,958 |
| Jan 26, 2026 | 1,402.00 | 1,420.00 | 1,391.00 | 1,413.00 | 1,413.00 | 0.86% | 415,953 |
| Jan 23, 2026 | 1,409.00 | 1,415.00 | 1,388.00 | 1,401.00 | 1,401.00 | -0.57% | 529,063 |
| Jan 22, 2026 | 1,404.00 | 1,448.00 | 1,389.00 | 1,409.00 | 1,409.00 | 1.15% | 783,059 |
| Jan 21, 2026 | 1,403.00 | 1,405.00 | 1,370.00 | 1,393.00 | 1,393.00 | -1.21% | 698,785 |
| Jan 20, 2026 | 1,422.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.70% | 789,035 |
| Jan 19, 2026 | 1,386.00 | 1,433.00 | 1,384.00 | 1,420.00 | 1,420.00 | 2.01% | 824,547 |
| Jan 16, 2026 | 1,420.00 | 1,455.00 | 1,386.00 | 1,392.00 | 1,392.00 | -1.76% | 555,936 |
| Jan 15, 2026 | 1,415.00 | 1,424.00 | 1,388.00 | 1,417.00 | 1,417.00 | 0.14% | 525,133 |
| Jan 14, 2026 | 1,410.00 | 1,454.00 | 1,395.00 | 1,415.00 | 1,415.00 | 0.35% | 669,695 |
| Jan 13, 2026 | 1,417.00 | 1,446.00 | 1,385.00 | 1,410.00 | 1,410.00 | -0.42% | 767,847 |
| Jan 12, 2026 | 1,447.00 | 1,477.00 | 1,400.00 | 1,416.00 | 1,416.00 | -2.14% | 1,003,347 |
| Jan 9, 2026 | 1,400.00 | 1,490.00 | 1,398.00 | 1,447.00 | 1,447.00 | 4.48% | 2,362,435 |
| Jan 8, 2026 | 1,365.00 | 1,490.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1.69% | 4,093,503 |
| Jan 7, 2026 | 1,361.00 | 1,500.00 | 1,339.00 | 1,362.00 | 1,362.00 | 0.15% | 5,198,518 |
| Jan 6, 2026 | 1,386.00 | 1,386.00 | 1,291.00 | 1,360.00 | 1,360.00 | -1.23% | 799,501 |
| Jan 5, 2026 | 1,377.00 | 1,394.00 | 1,355.00 | 1,377.00 | 1,377.00 | 0.51% | 684,033 |
| Jan 2, 2026 | 1,318.00 | 1,390.00 | 1,318.00 | 1,370.00 | 1,370.00 | 3.95% | 745,821 |
| Dec 30, 2025 | 1,341.00 | 1,365.00 | 1,314.00 | 1,318.00 | 1,318.00 | -1.79% | 598,984 |
| Dec 29, 2025 | 1,397.00 | 1,439.00 | 1,341.00 | 1,342.00 | 1,342.00 | -3.80% | 1,732,088 |
| Dec 26, 2025 | 1,308.00 | 1,510.00 | 1,286.00 | 1,395.00 | 1,395.00 | 6.49% | 10,658,628 |
| Dec 24, 2025 | 1,305.00 | 1,340.00 | 1,279.00 | 1,310.00 | 1,310.00 | -5.55% | 1,915,798 |
| Dec 23, 2025 | 1,266.00 | 1,400.00 | 1,247.00 | 1,387.00 | 1,387.00 | 8.96% | 2,657,686 |
| Dec 22, 2025 | 1,274.00 | 1,277.00 | 1,264.00 | 1,273.00 | 1,273.00 | 0.24% | 141,365 |
| Dec 19, 2025 | 1,253.00 | 1,271.00 | 1,244.00 | 1,270.00 | 1,270.00 | 1.36% | 104,601 |
| Dec 18, 2025 | 1,264.00 | 1,268.00 | 1,248.00 | 1,253.00 | 1,253.00 | -0.87% | 129,073 |
| Dec 17, 2025 | 1,248.00 | 1,274.00 | 1,248.00 | 1,264.00 | 1,264.00 | 1.28% | 139,258 |
| Dec 16, 2025 | 1,247.00 | 1,273.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.08% | 227,645 |
| Dec 15, 2025 | 1,253.00 | 1,269.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.64% | 179,895 |
| Dec 12, 2025 | 1,230.00 | 1,257.00 | 1,218.00 | 1,255.00 | 1,255.00 | 3.04% | 199,293 |
| Dec 11, 2025 | 1,223.00 | 1,230.00 | 1,209.00 | 1,218.00 | 1,218.00 | -0.33% | 315,505 |
| Dec 10, 2025 | 1,228.00 | 1,234.00 | 1,217.00 | 1,222.00 | 1,222.00 | -0.49% | 102,738 |
| Dec 9, 2025 | 1,235.00 | 1,242.00 | 1,225.00 | 1,228.00 | 1,228.00 | -0.81% | 90,551 |
| Dec 8, 2025 | 1,245.00 | 1,256.00 | 1,237.00 | 1,238.00 | 1,238.00 | -0.48% | 71,020 |
| Dec 5, 2025 | 1,235.00 | 1,245.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.65% | 73,101 |
| 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 |