Anam Electronics Co.,Ltd. (KRX:008700)
South Korea
· Delayed Price · Currency is KRW 1,502.00
+2.00 (0.13%)
Apr 29, 2026, 2:40 PM KST
Anam Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,513.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.79% | 618,288 |
| Apr 27, 2026 | 1,490.00 | 1,520.00 | 1,490.00 | 1,512.00 | 1,512.00 | 1.61% | 751,055 |
| Apr 24, 2026 | 1,493.00 | 1,507.00 | 1,484.00 | 1,488.00 | 1,488.00 | -0.73% | 675,317 |
| Apr 23, 2026 | 1,500.00 | 1,534.00 | 1,477.00 | 1,499.00 | 1,499.00 | 0.33% | 1,469,496 |
| Apr 22, 2026 | 1,453.00 | 1,668.00 | 1,421.00 | 1,494.00 | 1,494.00 | 3.25% | 11,029,697 |
| Apr 21, 2026 | 1,470.00 | 1,485.00 | 1,442.00 | 1,447.00 | 1,447.00 | -1.23% | 617,304 |
| Apr 20, 2026 | 1,490.00 | 1,500.00 | 1,463.00 | 1,465.00 | 1,465.00 | -1.81% | 783,467 |
| Apr 17, 2026 | 1,503.00 | 1,515.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.73% | 543,001 |
| Apr 16, 2026 | 1,490.00 | 1,517.00 | 1,481.00 | 1,503.00 | 1,503.00 | 1.49% | 656,342 |
| Apr 15, 2026 | 1,510.00 | 1,519.00 | 1,476.00 | 1,481.00 | 1,481.00 | -1.79% | 1,095,731 |
| Apr 14, 2026 | 1,500.00 | 1,538.00 | 1,499.00 | 1,508.00 | 1,508.00 | 0.87% | 571,161 |
| Apr 13, 2026 | 1,508.00 | 1,517.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.77% | 519,072 |
| Apr 10, 2026 | 1,472.00 | 1,544.00 | 1,470.00 | 1,522.00 | 1,522.00 | 3.82% | 1,003,607 |
| Apr 9, 2026 | 1,550.00 | 1,552.00 | 1,465.00 | 1,466.00 | 1,466.00 | -5.42% | 1,403,757 |
| Apr 8, 2026 | 1,555.00 | 1,558.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.06% | 1,238,128 |
| Apr 7, 2026 | 1,547.00 | 1,563.00 | 1,541.00 | 1,549.00 | 1,549.00 | 0.39% | 1,590,725 |
| Apr 6, 2026 | 1,547.00 | 1,555.00 | 1,532.00 | 1,543.00 | 1,543.00 | -0.19% | 1,102,779 |
| Apr 3, 2026 | 1,558.00 | 1,610.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.13% | 1,974,801 |
| Apr 2, 2026 | 1,564.00 | 1,570.00 | 1,534.00 | 1,548.00 | 1,548.00 | -1.02% | 2,220,814 |
| Apr 1, 2026 | 1,610.00 | 1,635.00 | 1,555.00 | 1,564.00 | 1,564.00 | -1.01% | 1,588,364 |
| Mar 31, 2026 | 1,654.00 | 1,660.00 | 1,578.00 | 1,580.00 | 1,580.00 | -4.47% | 1,492,439 |
| Mar 30, 2026 | 1,570.00 | 1,738.00 | 1,542.00 | 1,654.00 | 1,654.00 | 3.89% | 6,354,876 |
| Mar 27, 2026 | 1,555.00 | 1,677.00 | 1,539.00 | 1,592.00 | 1,592.00 | 2.38% | 4,702,516 |
| Mar 26, 2026 | 1,586.00 | 1,609.00 | 1,545.00 | 1,555.00 | 1,555.00 | -1.95% | 2,591,723 |
| Mar 25, 2026 | 1,666.00 | 1,666.00 | 1,584.00 | 1,586.00 | 1,586.00 | -3.76% | 2,623,766 |
| Mar 24, 2026 | 1,779.00 | 1,795.00 | 1,632.00 | 1,648.00 | 1,648.00 | -5.45% | 3,892,883 |
| Mar 23, 2026 | 1,780.00 | 1,847.00 | 1,649.00 | 1,743.00 | 1,743.00 | -1.75% | 8,515,847 |
| Mar 20, 2026 | 1,774.00 | 1,938.00 | 1,722.00 | 1,774.00 | 1,774.00 | 12.71% | 39,533,740 |
| Mar 19, 2026 | 1,574.00 | 1,574.00 | 1,508.00 | 1,574.00 | 1,574.00 | 29.98% | 14,631,350 |
| Mar 18, 2026 | 1,211.00 | 1,225.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.25% | 262,811 |
| Mar 17, 2026 | 1,201.00 | 1,227.00 | 1,201.00 | 1,208.00 | 1,208.00 | 0.83% | 296,639 |
| Mar 16, 2026 | 1,196.00 | 1,200.00 | 1,172.00 | 1,198.00 | 1,198.00 | -0.08% | 224,617 |
| Mar 13, 2026 | 1,189.00 | 1,217.00 | 1,177.00 | 1,199.00 | 1,199.00 | 0.08% | 228,113 |
| Mar 12, 2026 | 1,188.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,198.00 | 0.67% | 220,181 |
| Mar 11, 2026 | 1,164.00 | 1,210.00 | 1,164.00 | 1,190.00 | 1,190.00 | 2.41% | 216,687 |
| Mar 10, 2026 | 1,165.00 | 1,189.00 | 1,160.00 | 1,162.00 | 1,162.00 | 1.22% | 231,829 |
| Mar 9, 2026 | 1,205.00 | 1,205.00 | 1,129.00 | 1,148.00 | 1,148.00 | -5.05% | 282,399 |
| Mar 6, 2026 | 1,203.00 | 1,218.00 | 1,165.00 | 1,209.00 | 1,209.00 | 0.42% | 350,951 |
| Mar 5, 2026 | 1,147.00 | 1,217.00 | 1,147.00 | 1,204.00 | 1,204.00 | 7.79% | 483,399 |
| Mar 4, 2026 | 1,210.00 | 1,210.00 | 1,115.00 | 1,117.00 | 1,117.00 | -8.22% | 1,197,487 |
| Mar 3, 2026 | 1,249.00 | 1,298.00 | 1,212.00 | 1,217.00 | 1,217.00 | -3.79% | 842,163 |
| Feb 27, 2026 | 1,294.00 | 1,294.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.32% | 708,103 |
| 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% | 415,803 |
| 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% | 692,138 |
| Feb 19, 2026 | 1,332.00 | 1,345.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.90% | 604,839 |
| 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% | 148,569 |
| Feb 10, 2026 | 1,323.00 | 1,335.00 | 1,265.00 | 1,323.00 | 1,323.00 | 0.08% | 388,853 |
| Feb 9, 2026 | 1,332.00 | 1,345.00 | 1,312.00 | 1,322.00 | 1,322.00 | 1.23% | 263,714 |
| Feb 6, 2026 | 1,300.00 | 1,308.00 | 1,258.00 | 1,306.00 | 1,306.00 | -1.14% | 568,858 |
| Feb 5, 2026 | 1,359.00 | 1,359.00 | 1,320.00 | 1,321.00 | 1,321.00 | -2.80% | 309,155 |
| Feb 4, 2026 | 1,322.00 | 1,363.00 | 1,319.00 | 1,359.00 | 1,359.00 | 1.27% | 471,957 |
| Feb 3, 2026 | 1,331.00 | 1,350.00 | 1,314.00 | 1,342.00 | 1,342.00 | 2.44% | 421,375 |
| Feb 2, 2026 | 1,374.00 | 1,377.00 | 1,310.00 | 1,310.00 | 1,310.00 | -5.00% | 833,156 |
| Jan 30, 2026 | 1,415.00 | 1,423.00 | 1,378.00 | 1,379.00 | 1,379.00 | -2.48% | 554,270 |
| Jan 29, 2026 | 1,411.00 | 1,419.00 | 1,322.00 | 1,414.00 | 1,414.00 | 1.14% | 1,005,133 |
| Jan 28, 2026 | 1,420.00 | 1,440.00 | 1,395.00 | 1,398.00 | 1,398.00 | -1.41% | 792,605 |
| 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% | 421,823 |
| Jan 23, 2026 | 1,409.00 | 1,415.00 | 1,388.00 | 1,401.00 | 1,401.00 | -0.57% | 530,918 |
| Jan 22, 2026 | 1,404.00 | 1,448.00 | 1,389.00 | 1,409.00 | 1,409.00 | 1.15% | 789,471 |
| Jan 21, 2026 | 1,403.00 | 1,405.00 | 1,370.00 | 1,393.00 | 1,393.00 | -1.21% | 701,130 |
| 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% | 827,422 |
| Jan 16, 2026 | 1,420.00 | 1,455.00 | 1,386.00 | 1,392.00 | 1,392.00 | -1.76% | 562,375 |
| Jan 15, 2026 | 1,415.00 | 1,424.00 | 1,388.00 | 1,417.00 | 1,417.00 | 0.14% | 531,730 |
| 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% | 768,421 |
| Jan 12, 2026 | 1,447.00 | 1,477.00 | 1,400.00 | 1,416.00 | 1,416.00 | -2.14% | 1,007,783 |
| Jan 9, 2026 | 1,400.00 | 1,490.00 | 1,398.00 | 1,447.00 | 1,447.00 | 4.48% | 2,371,641 |
| 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% | 5,216,614 |
| Jan 6, 2026 | 1,386.00 | 1,386.00 | 1,291.00 | 1,360.00 | 1,360.00 | -1.23% | 806,090 |
| Jan 5, 2026 | 1,377.00 | 1,394.00 | 1,355.00 | 1,377.00 | 1,377.00 | 0.51% | 693,836 |
| Jan 2, 2026 | 1,318.00 | 1,390.00 | 1,318.00 | 1,370.00 | 1,370.00 | 3.95% | 760,667 |
| 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% | 1,746,939 |
| Dec 26, 2025 | 1,308.00 | 1,510.00 | 1,286.00 | 1,395.00 | 1,395.00 | 6.49% | 10,719,300 |
| 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% | 3,367,370 |
| 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% | 129,322 |
| Dec 17, 2025 | 1,248.00 | 1,274.00 | 1,248.00 | 1,264.00 | 1,264.00 | 1.28% | 2,420,149 |
| 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% | 180,025 |
| Dec 12, 2025 | 1,230.00 | 1,257.00 | 1,218.00 | 1,255.00 | 1,255.00 | 3.04% | 201,200 |
| 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% | 71,273 |
| 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% | 120,212 |
| Dec 3, 2025 | 1,250.00 | 1,260.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.64% | 81,013 |
| Dec 2, 2025 | 1,247.00 | 1,256.00 | 1,237.00 | 1,256.00 | 1,256.00 | 0.64% | 145,072 |
| Dec 1, 2025 | 1,253.00 | 1,261.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.48% | 87,761 |