Anymedi Inc. (XKON:390110)
South Korea
· Delayed Price · Currency is KRW 452.00
+12.00 (2.73%)
At close: Apr 28, 2026
Anymedi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 385.00 | 450.00 | 385.00 | 385.00 | 385.00 | -14.82% | 98 |
| Apr 28, 2026 | 374.00 | 452.00 | 374.00 | 452.00 | 452.00 | 2.73% | 296 |
| Apr 27, 2026 | 451.00 | 451.00 | 440.00 | 440.00 | 440.00 | 11.39% | 102 |
| Apr 24, 2026 | 453.00 | 454.00 | 336.00 | 395.00 | 395.00 | - | 2,627 |
| Apr 23, 2026 | 347.00 | 395.00 | 347.00 | 395.00 | 395.00 | -3.19% | 3,407 |
| Apr 22, 2026 | 514.00 | 514.00 | 381.00 | 408.00 | 408.00 | -8.93% | 1,547 |
| Apr 21, 2026 | 515.00 | 515.00 | 381.00 | 448.00 | 448.00 | - | 556 |
| Apr 20, 2026 | 606.00 | 606.00 | 448.00 | 448.00 | 448.00 | -14.99% | 179 |
| Apr 17, 2026 | 529.00 | 529.00 | 391.00 | 527.00 | 527.00 | 14.57% | 587 |
| Apr 16, 2026 | 464.00 | 464.00 | 344.00 | 460.00 | 460.00 | 13.86% | 1,302 |
| Apr 15, 2026 | 546.00 | 546.00 | 404.00 | 404.00 | 404.00 | -14.95% | 275 |
| Apr 14, 2026 | 460.00 | 482.00 | 364.00 | 475.00 | 475.00 | 10.98% | 5,957 |
| Apr 13, 2026 | 460.00 | 460.00 | 340.00 | 428.00 | 428.00 | 7.00% | 4,785 |
| Apr 10, 2026 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | - | 2,002 |
| Apr 9, 2026 | 391.00 | 529.00 | 391.00 | 400.00 | 400.00 | -13.04% | 7,225 |
| Apr 8, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 15.00% | 105 |
| Apr 7, 2026 | 492.00 | 492.00 | 365.00 | 400.00 | 400.00 | -6.76% | 2,956 |
| Apr 6, 2026 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | 13.19% | 101 |
| Apr 3, 2026 | 399.00 | 399.00 | 322.00 | 379.00 | 379.00 | 0.26% | 106 |
| Apr 2, 2026 | 377.00 | 378.00 | 377.00 | 378.00 | 378.00 | -0.26% | 362 |
| Apr 1, 2026 | 301.00 | 407.00 | 301.00 | 379.00 | 379.00 | 7.06% | 9,466 |
| Mar 31, 2026 | 289.00 | 390.00 | 289.00 | 354.00 | 354.00 | 4.12% | 10,146 |
| Mar 30, 2026 | 339.00 | 350.00 | 339.00 | 340.00 | 340.00 | -14.57% | 3,344 |
| Mar 27, 2026 | 416.00 | 416.00 | 308.00 | 398.00 | 398.00 | 9.94% | 12,382 |
| Mar 26, 2026 | 415.00 | 415.00 | 362.00 | 362.00 | 362.00 | -14.82% | 2,486 |
| Mar 25, 2026 | 351.00 | 447.00 | 332.00 | 425.00 | 425.00 | 8.97% | 16,874 |
| Mar 24, 2026 | 435.00 | 435.00 | 390.00 | 390.00 | 390.00 | - | 62 |
| Mar 23, 2026 | 332.00 | 390.00 | 332.00 | 390.00 | 390.00 | - | 3,159 |
| Mar 20, 2026 | 375.00 | 436.00 | 369.00 | 390.00 | 390.00 | -10.14% | 32,161 |
| Mar 19, 2026 | 515.00 | 515.00 | 381.00 | 434.00 | 434.00 | -3.13% | 4,349 |
| Mar 18, 2026 | 505.00 | 505.00 | 440.00 | 448.00 | 448.00 | -11.29% | 98 |
| Mar 17, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -14.84% | 843 |
| Mar 16, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0.34% | 1 |
| Mar 13, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | -0.51% | 6 |
| Mar 12, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.17% | 3 |
| Mar 11, 2026 | 520.00 | 599.00 | 448.00 | 593.00 | 593.00 | 12.74% | 150 |
| Mar 10, 2026 | 598.00 | 598.00 | 442.00 | 526.00 | 526.00 | 1.15% | 8,914 |
| Mar 9, 2026 | 459.00 | 530.00 | 459.00 | 520.00 | 520.00 | -3.70% | 2,013 |
| Mar 6, 2026 | 601.00 | 601.00 | 445.00 | 540.00 | 540.00 | 3.25% | 9,979 |
| Mar 5, 2026 | 523.00 | 707.00 | 523.00 | 523.00 | 523.00 | -14.96% | 28,292 |
| Mar 4, 2026 | 615.00 | 710.00 | 615.00 | 615.00 | 615.00 | -14.94% | 9,161 |
| Mar 3, 2026 | 810.00 | 810.00 | 723.00 | 723.00 | 723.00 | -14.94% | 1,881 |
| Feb 27, 2026 | 1,009.00 | 1,009.00 | 850.00 | 850.00 | 850.00 | -14.91% | 3,695 |
| Feb 26, 2026 | 1,009.00 | 1,009.00 | 858.00 | 999.00 | 999.00 | -0.99% | 29 |
| Feb 25, 2026 | 1,012.00 | 1,012.00 | 859.00 | 1,009.00 | 1,009.00 | -0.10% | 2,043 |
| Feb 24, 2026 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.00 | 14.77% | 2 |
| Feb 23, 2026 | 880.00 | 1,012.00 | 748.00 | 880.00 | 880.00 | - | 4,516 |
| Feb 20, 2026 | 1,089.00 | 1,089.00 | 805.00 | 880.00 | 880.00 | -7.07% | 5,654 |
| Feb 19, 2026 | 1,105.00 | 1,105.00 | 947.00 | 947.00 | 947.00 | -14.99% | 241 |
| Feb 13, 2026 | 1,122.00 | 1,122.00 | 1,114.00 | 1,114.00 | 1,114.00 | 13.79% | 395 |
| Feb 12, 2026 | 1,154.00 | 1,154.00 | 979.00 | 979.00 | 979.00 | -14.94% | 2,003 |
| Feb 11, 2026 | 1,155.00 | 1,155.00 | 981.00 | 1,151.00 | 1,151.00 | -0.17% | 2,100 |
| Feb 10, 2026 | 1,155.00 | 1,155.00 | 855.00 | 1,153.00 | 1,153.00 | 14.73% | 3,108 |
| Feb 9, 2026 | 1,158.00 | 1,158.00 | 856.00 | 1,005.00 | 1,005.00 | -0.20% | 1,093 |
| Feb 6, 2026 | 1,184.00 | 1,212.00 | 1,007.00 | 1,007.00 | 1,007.00 | -14.95% | 544 |
| Feb 5, 2026 | 1,031.00 | 1,184.00 | 877.00 | 1,184.00 | 1,184.00 | 14.84% | 2,295 |
| Feb 4, 2026 | 1,031.00 | 1,031.00 | 877.00 | 1,031.00 | 1,031.00 | - | 1,102 |
| Feb 3, 2026 | 1,031.00 | 1,031.00 | 764.00 | 1,031.00 | 1,031.00 | 14.94% | 18 |
| Feb 2, 2026 | 1,212.00 | 1,212.00 | 897.00 | 897.00 | 897.00 | -14.98% | 2,685 |
| Jan 30, 2026 | 1,241.00 | 1,333.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.99% | 2,188 |
| Jan 29, 2026 | 1,246.00 | 1,246.00 | 922.00 | 1,241.00 | 1,241.00 | 14.48% | 3,089 |
| Jan 28, 2026 | 1,466.00 | 1,466.00 | 1,084.00 | 1,084.00 | 1,084.00 | -14.98% | 2,727 |
| Jan 27, 2026 | 1,569.00 | 1,569.00 | 1,275.00 | 1,275.00 | 1,275.00 | -15.00% | 432 |
| Jan 26, 2026 | 1,368.00 | 1,500.00 | 1,161.00 | 1,500.00 | 1,500.00 | 9.89% | 4,632 |
| Jan 23, 2026 | 1,368.00 | 1,368.00 | 1,012.00 | 1,365.00 | 1,365.00 | 14.71% | 2,942 |
| Jan 22, 2026 | 1,498.00 | 1,605.00 | 1,190.00 | 1,190.00 | 1,190.00 | -14.94% | 3,271 |
| Jan 21, 2026 | 1,610.00 | 1,610.00 | 1,190.00 | 1,399.00 | 1,399.00 | -0.07% | 1,419 |
| Jan 20, 2026 | 1,890.00 | 1,890.00 | 1,400.00 | 1,400.00 | 1,400.00 | -15.00% | 2,104 |
| Jan 19, 2026 | 1,647.00 | 1,943.00 | 1,647.00 | 1,647.00 | 1,647.00 | -14.97% | 67 |
| Jan 16, 2026 | 1,944.00 | 1,944.00 | 1,937.00 | 1,937.00 | 1,937.00 | 14.55% | 1,202 |
| Jan 15, 2026 | 1,691.00 | 2,285.00 | 1,691.00 | 1,691.00 | 1,691.00 | -14.98% | 158 |
| Jan 14, 2026 | 2,050.00 | 2,050.00 | 1,518.00 | 1,989.00 | 1,989.00 | 11.43% | 166 |
| Jan 13, 2026 | 1,785.00 | 2,415.00 | 1,785.00 | 1,785.00 | 1,785.00 | -15.00% | 174 |
| Jan 12, 2026 | 2,160.00 | 2,160.00 | 1,641.00 | 2,100.00 | 2,100.00 | 8.81% | 1,236 |
| Jan 9, 2026 | 1,930.00 | 2,585.00 | 1,930.00 | 1,930.00 | 1,930.00 | -14.79% | 154 |
| Jan 8, 2026 | 1,745.00 | 2,345.00 | 1,745.00 | 2,265.00 | 2,265.00 | 10.49% | 102 |
| Jan 7, 2026 | 1,571.00 | 2,125.00 | 1,571.00 | 2,050.00 | 2,050.00 | 10.93% | 761 |
| Jan 6, 2026 | 1,889.00 | 1,889.00 | 1,398.00 | 1,848.00 | 1,848.00 | 12.41% | 3,851 |
| Jan 5, 2026 | 2,215.00 | 2,215.00 | 1,644.00 | 1,644.00 | 1,644.00 | -14.99% | 205 |
| Jan 2, 2026 | 1,955.00 | 1,955.00 | 1,445.00 | 1,934.00 | 1,934.00 | 13.76% | 3,774 |
| Dec 30, 2025 | 2,095.00 | 2,095.00 | 1,700.00 | 1,700.00 | 1,700.00 | -15.00% | 17 |
| Dec 29, 2025 | 2,075.00 | 2,125.00 | 1,765.00 | 2,000.00 | 2,000.00 | -3.61% | 18 |
| Dec 26, 2025 | 2,125.00 | 2,125.00 | 1,810.00 | 2,075.00 | 2,075.00 | -2.35% | 23 |
| Dec 24, 2025 | 2,140.00 | 2,140.00 | 1,820.00 | 2,125.00 | 2,125.00 | -0.70% | 7 |
| Dec 23, 2025 | 2,150.00 | 2,150.00 | 1,830.00 | 2,140.00 | 2,140.00 | -0.47% | 7 |
| Dec 22, 2025 | 2,155.00 | 2,195.00 | 1,835.00 | 2,150.00 | 2,150.00 | -0.23% | 19 |
| Dec 19, 2025 | 1,987.00 | 2,285.00 | 1,689.00 | 2,155.00 | 2,155.00 | 8.45% | 107 |
| Dec 18, 2025 | 1,691.00 | 1,987.00 | 1,691.00 | 1,987.00 | 1,987.00 | -0.10% | 7 |
| Dec 17, 2025 | 1,994.00 | 1,994.00 | 1,695.00 | 1,989.00 | 1,989.00 | -0.25% | 7 |
| Dec 16, 2025 | 1,999.00 | 1,999.00 | 1,700.00 | 1,994.00 | 1,994.00 | -0.25% | 13 |
| Dec 15, 2025 | 2,040.00 | 2,040.00 | 1,735.00 | 1,999.00 | 1,999.00 | -2.01% | 141 |
| Dec 12, 2025 | 2,050.00 | 2,050.00 | 1,745.00 | 2,040.00 | 2,040.00 | -0.49% | 9 |
| Dec 11, 2025 | 1,878.00 | 2,100.00 | 1,597.00 | 2,050.00 | 2,050.00 | 9.16% | 59 |
| Dec 10, 2025 | 1,844.00 | 1,887.00 | 1,568.00 | 1,878.00 | 1,878.00 | 1.84% | 35 |
| Dec 9, 2025 | 1,845.00 | 1,845.00 | 1,564.00 | 1,844.00 | 1,844.00 | 0.22% | 89 |
| Dec 8, 2025 | 1,845.00 | 1,845.00 | 1,545.00 | 1,840.00 | 1,840.00 | 1.27% | 8 |
| Dec 5, 2025 | 1,605.00 | 1,844.00 | 1,365.00 | 1,817.00 | 1,817.00 | 13.21% | 407 |
| Dec 4, 2025 | 1,605.00 | 1,886.00 | 1,605.00 | 1,605.00 | 1,605.00 | -14.99% | 79 |
| Dec 3, 2025 | 2,205.00 | 2,205.00 | 1,631.00 | 1,888.00 | 1,888.00 | -1.56% | 706 |
| Dec 2, 2025 | 1,919.00 | 1,919.00 | 1,632.00 | 1,918.00 | 1,918.00 | -0.05% | 8 |