Anam Electronics Co., Ltd 008700
KRX · South Korea · Consumer Durables
KRW 1,240.00-13.00 (-1.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,240.00 | -1.04% | KRW 1,254.00 | KRW 1,255.00 | KRW 1,231.00 | 124.41K |
| 2026-09-30 | KRW 1,253.00 | -2.11% | KRW 1,285.00 | KRW 1,290.00 | KRW 1,245.00 | 271.57K |
| 2026-09-29 | KRW 1,280.00 | +1.19% | KRW 1,265.00 | KRW 1,290.00 | KRW 1,256.00 | 238.92K |
| 2026-09-28 | KRW 1,265.00 | +0.96% | KRW 1,272.00 | KRW 1,279.00 | KRW 1,248.00 | 189.75K |
| 2026-09-23 | KRW 1,253.00 | +0.56% | KRW 1,257.00 | KRW 1,260.00 | KRW 1,230.00 | 105.90K |
| 2026-09-22 | KRW 1,246.00 | -0.95% | KRW 1,258.00 | KRW 1,270.00 | KRW 1,191.00 | 236.73K |
| 2026-09-21 | KRW 1,258.00 | +0.40% | KRW 1,255.00 | KRW 1,271.00 | KRW 1,246.00 | 141.15K |
| 2026-09-18 | KRW 1,253.00 | -1.42% | KRW 1,285.00 | KRW 1,285.00 | KRW 1,251.00 | 93.21K |
| 2026-09-17 | KRW 1,271.00 | +1.36% | KRW 1,254.00 | KRW 1,275.00 | KRW 1,246.00 | 154.29K |
| 2026-09-16 | KRW 1,254.00 | +0.88% | KRW 1,255.00 | KRW 1,267.00 | KRW 1,243.00 | 134.74K |
| 2026-09-15 | KRW 1,243.00 | +0.57% | KRW 1,226.00 | KRW 1,266.00 | KRW 1,226.00 | 117.96K |
| 2026-09-14 | KRW 1,236.00 | -0.72% | KRW 1,245.00 | KRW 1,266.00 | KRW 1,218.00 | 212.64K |
| 2026-09-11 | KRW 1,245.00 | -3.79% | KRW 1,290.00 | KRW 1,294.00 | KRW 1,243.00 | 224.29K |
| 2026-09-10 | KRW 1,294.00 | +1.09% | KRW 1,280.00 | KRW 1,303.00 | KRW 1,261.00 | 354.98K |
| 2026-09-09 | KRW 1,280.00 | +1.51% | KRW 1,261.00 | KRW 1,286.00 | KRW 1,250.00 | 215.49K |
| 2026-09-08 | KRW 1,261.00 | -1.94% | KRW 1,286.00 | KRW 1,287.00 | KRW 1,256.00 | 189.08K |
| 2026-09-07 | KRW 1,286.00 | +1.02% | KRW 1,273.00 | KRW 1,301.00 | KRW 1,258.00 | 286.21K |
| 2026-09-04 | KRW 1,273.00 | +1.84% | KRW 1,235.00 | KRW 1,279.00 | KRW 1,235.00 | 304.07K |
| 2026-09-03 | KRW 1,250.00 | +0.64% | KRW 1,243.00 | KRW 1,259.00 | KRW 1,202.00 | 257.57K |
| 2026-09-02 | KRW 1,242.00 | +1.31% | KRW 1,229.00 | KRW 1,268.00 | KRW 1,200.00 | 448.11K |
| 2026-09-01 | KRW 1,226.00 | -1.21% | KRW 1,236.00 | KRW 1,254.00 | KRW 1,221.00 | 134.86K |
| 2026-08-31 | KRW 1,241.00 | -0.88% | KRW 1,241.00 | KRW 1,254.00 | KRW 1,217.00 | 145.84K |
| 2026-08-28 | KRW 1,252.00 | +2.37% | KRW 1,224.00 | KRW 1,254.00 | KRW 1,221.00 | 180.48K |
| 2026-08-27 | KRW 1,223.00 | -2.39% | KRW 1,264.00 | KRW 1,264.00 | KRW 1,220.00 | 163.30K |
| 2026-08-26 | KRW 1,253.00 | +1.95% | KRW 1,226.00 | KRW 1,256.00 | KRW 1,226.00 | 182.63K |
| 2026-08-25 | KRW 1,229.00 | +2.42% | KRW 1,189.00 | KRW 1,235.00 | KRW 1,183.00 | 199.24K |
| 2026-08-24 | KRW 1,200.00 | -2.68% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,200.00 | 188.59K |
| 2026-08-21 | KRW 1,233.00 | -1.04% | KRW 1,242.00 | KRW 1,242.00 | KRW 1,212.00 | 172.73K |
| 2026-08-20 | KRW 1,246.00 | +3.66% | KRW 1,229.00 | KRW 1,246.00 | KRW 1,212.00 | 264.95K |
| 2026-08-19 | KRW 1,202.00 | -1.80% | KRW 1,223.00 | KRW 1,223.00 | KRW 1,200.00 | 227.17K |
| 2026-08-18 | KRW 1,224.00 | -0.41% | KRW 1,230.00 | KRW 1,243.00 | KRW 1,214.00 | 148.88K |
| 2026-08-14 | KRW 1,229.00 | +0.16% | KRW 1,230.00 | KRW 1,247.00 | KRW 1,191.00 | 280.66K |
| 2026-08-13 | KRW 1,227.00 | -2.39% | KRW 1,245.00 | KRW 1,263.00 | KRW 1,227.00 | 310.18K |
| 2026-08-12 | KRW 1,257.00 | +0.64% | KRW 1,249.00 | KRW 1,259.00 | KRW 1,240.00 | 206.54K |
| 2026-08-11 | KRW 1,249.00 | +1.71% | KRW 1,228.00 | KRW 1,260.00 | KRW 1,225.00 | 315.25K |
| 2026-08-10 | KRW 1,228.00 | +1.82% | KRW 1,218.00 | KRW 1,240.00 | KRW 1,191.00 | 286.39K |
| 2026-08-07 | KRW 1,206.00 | -1.95% | KRW 1,230.00 | KRW 1,231.00 | KRW 1,190.00 | 521.19K |
| 2026-08-06 | KRW 1,230.00 | -0.49% | KRW 1,241.00 | KRW 1,251.00 | KRW 1,225.00 | 253.15K |
| 2026-08-05 | KRW 1,236.00 | -1.67% | KRW 1,280.00 | KRW 1,284.00 | KRW 1,225.00 | 505.75K |
| 2026-08-04 | KRW 1,257.00 | +1.53% | KRW 1,238.00 | KRW 1,275.00 | KRW 1,238.00 | 320.40K |
| 2026-08-03 | KRW 1,238.00 | +1.73% | KRW 1,217.00 | KRW 1,279.00 | KRW 1,206.00 | 616.12K |
| 2026-07-31 | KRW 1,217.00 | +3.40% | KRW 1,224.00 | KRW 1,240.00 | KRW 1,160.00 | 793.97K |
| 2026-07-30 | KRW 1,177.00 | +3.43% | KRW 1,118.00 | KRW 1,220.00 | KRW 1,118.00 | 740.66K |
| 2026-07-29 | KRW 1,138.00 | -3.15% | KRW 1,183.00 | KRW 1,217.00 | KRW 1,134.00 | 1.01M |
| 2026-07-28 | KRW 1,175.00 | -0.84% | KRW 1,185.00 | KRW 1,228.00 | KRW 1,155.00 | 779.73K |
| 2026-07-27 | KRW 1,185.00 | +7.73% | KRW 1,121.00 | KRW 1,292.00 | KRW 1,113.00 | 5.96M |
| 2026-07-24 | KRW 1,100.00 | +2.42% | KRW 1,133.00 | KRW 1,246.00 | KRW 1,100.00 | 2.33M |
| 2026-07-23 | KRW 1,074.00 | +4.47% | KRW 1,031.00 | KRW 1,078.00 | KRW 1,031.00 | 333.48K |
| 2026-07-22 | KRW 1,028.00 | -1.53% | KRW 1,049.00 | KRW 1,071.00 | KRW 1,024.00 | 428.04K |
| 2026-07-21 | KRW 1,044.00 | -0.38% | KRW 1,043.00 | KRW 1,076.00 | KRW 1,034.00 | 288.59K |
| 2026-07-20 | KRW 1,048.00 | -5.07% | KRW 1,101.00 | KRW 1,101.00 | KRW 1,044.00 | 445.20K |
| 2026-07-16 | KRW 1,104.00 | -1.52% | KRW 1,110.00 | KRW 1,122.00 | KRW 1,102.00 | 281.57K |
| 2026-07-15 | KRW 1,121.00 | +1.17% | KRW 1,116.00 | KRW 1,143.00 | KRW 1,115.00 | 315.82K |
| 2026-07-14 | KRW 1,108.00 | -3.65% | KRW 1,142.00 | KRW 1,148.00 | KRW 1,102.00 | 699.22K |
| 2026-07-13 | KRW 1,150.00 | -4.96% | KRW 1,207.00 | KRW 1,245.00 | KRW 1,096.00 | 554.23K |
| 2026-07-10 | KRW 1,210.00 | +3.95% | KRW 1,167.00 | KRW 1,224.00 | KRW 1,167.00 | 476.31K |
| 2026-07-09 | KRW 1,164.00 | -2.27% | KRW 1,193.00 | KRW 1,219.00 | KRW 1,158.00 | 395.97K |
| 2026-07-08 | KRW 1,191.00 | -2.38% | KRW 1,215.00 | KRW 1,240.00 | KRW 1,181.00 | 407.11K |
| 2026-07-07 | KRW 1,220.00 | -1.45% | KRW 1,227.00 | KRW 1,259.00 | KRW 1,217.00 | 489.40K |
| 2026-07-06 | KRW 1,238.00 | -0.24% | KRW 1,249.00 | KRW 1,298.00 | KRW 1,226.00 | 609.87K |
| 2026-07-03 | KRW 1,241.00 | +5.80% | KRW 1,181.00 | KRW 1,299.00 | KRW 1,167.00 | 1.71M |
| 2026-07-02 | KRW 1,173.00 | -6.16% | KRW 1,245.00 | KRW 1,245.00 | KRW 1,171.00 | 524.51K |
| 2026-07-01 | KRW 1,250.00 | +1.21% | KRW 1,230.00 | KRW 1,276.00 | KRW 1,223.00 | 662.19K |
| 2026-06-30 | KRW 1,235.00 | +2.07% | KRW 1,219.00 | KRW 1,247.00 | KRW 1,205.00 | 341.51K |
| 2026-06-29 | KRW 1,210.00 | +4.13% | KRW 1,157.00 | KRW 1,227.00 | KRW 1,157.00 | 507.33K |
| 2026-06-26 | KRW 1,162.00 | 0.00% | KRW 1,162.00 | KRW 1,219.00 | KRW 1,143.00 | 588.01K |
| 2026-06-25 | KRW 1,162.00 | -2.35% | KRW 1,193.00 | KRW 1,200.00 | KRW 1,162.00 | 341.84K |
| 2026-06-24 | KRW 1,190.00 | +4.20% | KRW 1,142.00 | KRW 1,207.00 | KRW 1,132.00 | 467.76K |
| 2026-06-23 | KRW 1,142.00 | -5.70% | KRW 1,211.00 | KRW 1,215.00 | KRW 1,140.00 | 673.65K |
| 2026-06-22 | KRW 1,211.00 | +0.83% | KRW 1,201.00 | KRW 1,239.00 | KRW 1,195.00 | 339.88K |
| 2026-06-19 | KRW 1,201.00 | -4.00% | KRW 1,251.00 | KRW 1,260.00 | KRW 1,192.00 | 592.24K |
| 2026-06-18 | KRW 1,251.00 | -3.02% | KRW 1,293.00 | KRW 1,296.00 | KRW 1,243.00 | 353.06K |
| 2026-06-17 | KRW 1,290.00 | +2.63% | KRW 1,256.00 | KRW 1,310.00 | KRW 1,248.00 | 534.39K |
| 2026-06-16 | KRW 1,257.00 | +0.80% | KRW 1,247.00 | KRW 1,274.00 | KRW 1,231.00 | 416.25K |
| 2026-06-15 | KRW 1,247.00 | +0.97% | KRW 1,246.00 | KRW 1,277.00 | KRW 1,242.00 | 309.42K |
| 2026-06-12 | KRW 1,235.00 | 0.00% | KRW 1,245.00 | KRW 1,275.00 | KRW 1,234.00 | 431.11K |
| 2026-06-11 | KRW 1,235.00 | +3.43% | KRW 1,160.00 | KRW 1,242.00 | KRW 1,160.00 | 337.23K |
| 2026-06-10 | KRW 1,194.00 | -0.25% | KRW 1,195.00 | KRW 1,220.00 | KRW 1,171.00 | 802 |
| 2026-06-09 | KRW 1,197.00 | +1.53% | KRW 1,188.00 | KRW 1,225.00 | KRW 1,172.00 | 547.76K |
| 2026-06-08 | KRW 1,179.00 | -6.43% | KRW 1,200.00 | KRW 1,244.00 | KRW 1,170.00 | 777.96K |
| 2026-06-05 | KRW 1,260.00 | -4.55% | KRW 1,290.00 | KRW 1,311.00 | KRW 1,250.00 | 1.09M |
| 2026-06-04 | KRW 1,320.00 | -0.75% | KRW 1,305.00 | KRW 1,335.00 | KRW 1,270.00 | 1.56M |
| 2026-06-02 | KRW 1,330.00 | +10.47% | KRW 1,200.00 | KRW 1,475.00 | KRW 1,151.00 | 13.65M |
| 2026-06-01 | KRW 1,204.00 | -6.08% | KRW 1,286.00 | KRW 1,378.00 | KRW 1,168.00 | 1.54M |
| 2026-05-29 | KRW 1,282.00 | +5.95% | KRW 1,210.00 | KRW 1,490.00 | KRW 1,210.00 | 10.84M |
| 2026-05-28 | KRW 1,210.00 | -0.25% | KRW 1,213.00 | KRW 1,248.00 | KRW 1,173.00 | 659.70K |
| 2026-05-27 | KRW 1,213.00 | -3.12% | KRW 1,252.00 | KRW 1,258.00 | KRW 1,205.00 | 443.22K |
| 2026-05-26 | KRW 1,252.00 | -3.02% | KRW 1,294.00 | KRW 1,318.00 | KRW 1,247.00 | 436.42K |
| 2026-05-22 | KRW 1,291.00 | +2.79% | KRW 1,272.00 | KRW 1,307.00 | KRW 1,260.00 | 321.36K |
| 2026-05-21 | KRW 1,256.00 | +0.48% | KRW 1,270.00 | KRW 1,335.00 | KRW 1,251.00 | 357.52K |