Ananti Inc. 025980
KRX · South Korea · Consumer Services
KRW 5,060.00+230.00 (+4.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4,830.00 | +3.32% | KRW 4,705.00 | KRW 4,875.00 | KRW 4,705.00 | 1.18M |
| 2026-09-29 | KRW 4,675.00 | -7.24% | KRW 4,950.00 | KRW 4,960.00 | KRW 4,610.00 | 2.19M |
| 2026-09-28 | KRW 5,040.00 | -3.45% | KRW 5,100.00 | KRW 5,150.00 | KRW 4,970.00 | 1.30M |
| 2026-09-23 | KRW 5,220.00 | -4.57% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,100.00 | 2.09M |
| 2026-09-22 | KRW 5,470.00 | +4.99% | KRW 5,230.00 | KRW 5,630.00 | KRW 5,230.00 | 2.89M |
| 2026-09-21 | KRW 5,210.00 | +0.77% | KRW 5,120.00 | KRW 5,270.00 | KRW 5,100.00 | 928.32K |
| 2026-09-18 | KRW 5,170.00 | +0.98% | KRW 5,240.00 | KRW 5,290.00 | KRW 5,100.00 | 1.45M |
| 2026-09-17 | KRW 5,120.00 | +0.59% | KRW 5,110.00 | KRW 5,190.00 | KRW 5,080.00 | 701.36K |
| 2026-09-16 | KRW 5,090.00 | -1.55% | KRW 5,170.00 | KRW 5,200.00 | KRW 5,050.00 | 730.36K |
| 2026-09-15 | KRW 5,170.00 | +2.78% | KRW 5,020.00 | KRW 5,230.00 | KRW 5,000.00 | 1.14M |
| 2026-09-14 | KRW 5,030.00 | -6.33% | KRW 5,260.00 | KRW 5,280.00 | KRW 4,990.00 | 2.11M |
| 2026-09-11 | KRW 5,370.00 | +2.48% | KRW 5,130.00 | KRW 5,460.00 | KRW 5,130.00 | 2.27M |
| 2026-09-10 | KRW 5,240.00 | +0.38% | KRW 5,190.00 | KRW 5,260.00 | KRW 5,080.00 | 1.61M |
| 2026-09-09 | KRW 5,220.00 | +1.75% | KRW 5,100.00 | KRW 5,320.00 | KRW 5,090.00 | 1.62M |
| 2026-09-08 | KRW 5,130.00 | -6.22% | KRW 5,350.00 | KRW 5,450.00 | KRW 5,090.00 | 2.65M |
| 2026-09-07 | KRW 5,470.00 | -4.20% | KRW 5,640.00 | KRW 5,650.00 | KRW 5,270.00 | 4.21M |
| 2026-09-04 | KRW 5,710.00 | +5.74% | KRW 5,420.00 | KRW 5,790.00 | KRW 5,370.00 | 6.91M |
| 2026-09-03 | KRW 5,400.00 | +1.69% | KRW 5,330.00 | KRW 5,490.00 | KRW 5,250.00 | 3.16M |
| 2026-09-02 | KRW 5,310.00 | -0.56% | KRW 5,350.00 | KRW 5,780.00 | KRW 5,310.00 | 8.84M |
| 2026-09-01 | KRW 5,340.00 | +3.69% | KRW 5,130.00 | KRW 5,540.00 | KRW 5,020.00 | 9.78M |
| 2026-08-31 | KRW 5,150.00 | -2.28% | KRW 5,400.00 | KRW 5,410.00 | KRW 5,070.00 | 2.53M |
| 2026-08-28 | KRW 5,270.00 | +1.74% | KRW 5,150.00 | KRW 5,320.00 | KRW 5,030.00 | 1.97M |
| 2026-08-27 | KRW 5,180.00 | -1.15% | KRW 5,120.00 | KRW 5,380.00 | KRW 5,100.00 | 1.93M |
| 2026-08-26 | KRW 5,240.00 | +2.95% | KRW 5,100.00 | KRW 5,280.00 | KRW 5,020.00 | 2.54M |
| 2026-08-25 | KRW 5,090.00 | -0.20% | KRW 5,210.00 | KRW 5,430.00 | KRW 5,000.00 | 4.70M |
| 2026-08-24 | KRW 5,100.00 | -7.44% | KRW 5,450.00 | KRW 5,470.00 | KRW 4,950.00 | 5.18M |
| 2026-08-21 | KRW 5,510.00 | +5.56% | KRW 5,150.00 | KRW 6,050.00 | KRW 4,995.00 | 26.06M |
| 2026-08-20 | KRW 5,220.00 | -2.43% | KRW 5,130.00 | KRW 5,480.00 | KRW 5,040.00 | 11.44M |
| 2026-08-19 | KRW 5,350.00 | +18.89% | KRW 4,880.00 | KRW 5,740.00 | KRW 4,750.00 | 47.97M |
| 2026-08-18 | KRW 4,500.00 | +13.92% | KRW 4,690.00 | KRW 5,130.00 | KRW 4,380.00 | 21.30M |
| 2026-08-14 | KRW 3,950.00 | +1.02% | KRW 3,920.00 | KRW 4,070.00 | KRW 3,870.00 | 467.14K |
| 2026-08-13 | KRW 3,910.00 | -1.51% | KRW 3,980.00 | KRW 4,020.00 | KRW 3,890.00 | 429.65K |
| 2026-08-12 | KRW 3,970.00 | -1.12% | KRW 3,985.00 | KRW 4,020.00 | KRW 3,950.00 | 384.11K |
| 2026-08-11 | KRW 4,015.00 | +1.26% | KRW 3,925.00 | KRW 4,035.00 | KRW 3,880.00 | 621.67K |
| 2026-08-10 | KRW 3,965.00 | +1.67% | KRW 3,925.00 | KRW 3,980.00 | KRW 3,855.00 | 380.35K |
| 2026-08-07 | KRW 3,900.00 | +0.13% | KRW 3,865.00 | KRW 3,995.00 | KRW 3,770.00 | 471.97K |
| 2026-08-06 | KRW 3,895.00 | +0.91% | KRW 3,830.00 | KRW 3,955.00 | KRW 3,815.00 | 481.26K |
| 2026-08-05 | KRW 3,860.00 | +1.31% | KRW 3,855.00 | KRW 3,940.00 | KRW 3,810.00 | 471.79K |
| 2026-08-04 | KRW 3,810.00 | +5.83% | KRW 3,620.00 | KRW 3,830.00 | KRW 3,620.00 | 681.51K |
| 2026-08-03 | KRW 3,600.00 | +0.56% | KRW 3,520.00 | KRW 3,735.00 | KRW 3,480.00 | 584.26K |
| 2026-07-31 | KRW 3,580.00 | +7.03% | KRW 3,420.00 | KRW 3,595.00 | KRW 3,420.00 | 664.25K |
| 2026-07-30 | KRW 3,345.00 | -0.45% | KRW 3,150.00 | KRW 3,555.00 | KRW 3,150.00 | 864.60K |
| 2026-07-29 | KRW 3,360.00 | -4.68% | KRW 3,525.00 | KRW 3,605.00 | KRW 3,200.00 | 1.12M |
| 2026-07-28 | KRW 3,525.00 | -4.21% | KRW 3,570.00 | KRW 3,640.00 | KRW 3,475.00 | 653.81K |
| 2026-07-27 | KRW 3,680.00 | +0.82% | KRW 3,720.00 | KRW 3,820.00 | KRW 3,650.00 | 463.63K |
| 2026-07-24 | KRW 3,650.00 | -3.18% | KRW 3,660.00 | KRW 3,800.00 | KRW 3,645.00 | 415.68K |
| 2026-07-23 | KRW 3,770.00 | +4.72% | KRW 3,595.00 | KRW 3,770.00 | KRW 3,595.00 | 444.45K |
| 2026-07-22 | KRW 3,600.00 | -2.31% | KRW 3,695.00 | KRW 3,760.00 | KRW 3,595.00 | 651.40K |
| 2026-07-21 | KRW 3,685.00 | -0.81% | KRW 3,670.00 | KRW 3,785.00 | KRW 3,625.00 | 462.34K |
| 2026-07-20 | KRW 3,715.00 | -2.49% | KRW 3,770.00 | KRW 3,800.00 | KRW 3,640.00 | 544.34K |
| 2026-07-16 | KRW 3,810.00 | +0.53% | KRW 3,750.00 | KRW 3,990.00 | KRW 3,700.00 | 612.96K |
| 2026-07-15 | KRW 3,790.00 | +0.26% | KRW 3,820.00 | KRW 3,990.00 | KRW 3,740.00 | 545.53K |
| 2026-07-14 | KRW 3,780.00 | -3.08% | KRW 3,885.00 | KRW 3,935.00 | KRW 3,725.00 | 626.28K |
| 2026-07-13 | KRW 3,900.00 | -1.76% | KRW 3,970.00 | KRW 4,155.00 | KRW 3,865.00 | 582.19K |
| 2026-07-10 | KRW 3,970.00 | +6.29% | KRW 3,770.00 | KRW 4,045.00 | KRW 3,770.00 | 638.42K |
| 2026-07-09 | KRW 3,735.00 | -2.61% | KRW 3,800.00 | KRW 3,920.00 | KRW 3,695.00 | 708.22K |
| 2026-07-08 | KRW 3,835.00 | -4.01% | KRW 3,920.00 | KRW 4,000.00 | KRW 3,805.00 | 715.72K |
| 2026-07-07 | KRW 3,995.00 | +0.63% | KRW 3,900.00 | KRW 4,285.00 | KRW 3,890.00 | 640.73K |
| 2026-07-06 | KRW 3,970.00 | -0.13% | KRW 3,975.00 | KRW 4,050.00 | KRW 3,880.00 | 399.69K |
| 2026-07-03 | KRW 3,975.00 | -0.38% | KRW 3,990.00 | KRW 4,045.00 | KRW 3,835.00 | 768.19K |
| 2026-07-02 | KRW 3,990.00 | -1.36% | KRW 3,980.00 | KRW 4,170.00 | KRW 3,900.00 | 801.99K |
| 2026-07-01 | KRW 4,045.00 | -0.37% | KRW 4,040.00 | KRW 4,170.00 | KRW 3,955.00 | 486.80K |
| 2026-06-30 | KRW 4,060.00 | -3.91% | KRW 4,185.00 | KRW 4,270.00 | KRW 4,005.00 | 458.72K |
| 2026-06-29 | KRW 4,225.00 | +7.78% | KRW 3,920.00 | KRW 4,250.00 | KRW 3,920.00 | 590.08K |
| 2026-06-26 | KRW 3,920.00 | -4.39% | KRW 4,070.00 | KRW 4,085.00 | KRW 3,900.00 | 922.31K |
| 2026-06-25 | KRW 4,100.00 | -2.38% | KRW 4,205.00 | KRW 4,340.00 | KRW 4,100.00 | 697.00K |
| 2026-06-24 | KRW 4,200.00 | -1.75% | KRW 4,275.00 | KRW 4,400.00 | KRW 4,125.00 | 842.74K |
| 2026-06-23 | KRW 4,275.00 | -8.46% | KRW 4,630.00 | KRW 4,740.00 | KRW 4,260.00 | 1.05M |
| 2026-06-22 | KRW 4,670.00 | -5.27% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,600.00 | 1.00M |
| 2026-06-19 | KRW 4,930.00 | -5.01% | KRW 5,130.00 | KRW 5,180.00 | KRW 4,750.00 | 1.41M |
| 2026-06-18 | KRW 5,190.00 | 0.00% | KRW 5,250.00 | KRW 5,390.00 | KRW 5,000.00 | 947.38K |
| 2026-06-17 | KRW 5,190.00 | +1.17% | KRW 5,180.00 | KRW 5,540.00 | KRW 5,080.00 | 1.57M |
| 2026-06-16 | KRW 5,130.00 | +1.18% | KRW 5,000.00 | KRW 5,250.00 | KRW 4,885.00 | 1.22M |
| 2026-06-15 | KRW 5,070.00 | +9.74% | KRW 5,000.00 | KRW 5,220.00 | KRW 4,930.00 | 2.40M |
| 2026-06-12 | KRW 4,620.00 | +1.20% | KRW 4,590.00 | KRW 4,780.00 | KRW 4,565.00 | 678.61K |
| 2026-06-11 | KRW 4,565.00 | +4.70% | KRW 4,295.00 | KRW 4,565.00 | KRW 4,230.00 | 968.01K |
| 2026-06-10 | KRW 4,360.00 | -2.35% | KRW 4,385.00 | KRW 4,515.00 | KRW 4,275.00 | 942.40K |
| 2026-06-09 | KRW 4,465.00 | +0.45% | KRW 4,445.00 | KRW 4,645.00 | KRW 4,445.00 | 996.09K |
| 2026-06-08 | KRW 4,445.00 | -7.30% | KRW 4,550.00 | KRW 4,605.00 | KRW 4,390.00 | 1.02M |
| 2026-06-05 | KRW 4,795.00 | -1.84% | KRW 4,885.00 | KRW 5,040.00 | KRW 4,685.00 | 1.25M |
| 2026-06-04 | KRW 4,885.00 | +0.72% | KRW 4,840.00 | KRW 5,000.00 | KRW 4,800.00 | 594.14K |
| 2026-06-02 | KRW 4,850.00 | -2.61% | KRW 4,930.00 | KRW 4,935.00 | KRW 4,790.00 | 996.80K |
| 2026-06-01 | KRW 4,980.00 | -0.40% | KRW 5,010.00 | KRW 5,020.00 | KRW 4,780.00 | 1.05M |
| 2026-05-29 | KRW 5,000.00 | -1.96% | KRW 5,060.00 | KRW 5,140.00 | KRW 4,900.00 | 1.31M |
| 2026-05-28 | KRW 5,100.00 | -0.39% | KRW 5,120.00 | KRW 5,170.00 | KRW 4,940.00 | 1.19M |
| 2026-05-27 | KRW 5,120.00 | -3.76% | KRW 5,320.00 | KRW 5,340.00 | KRW 5,050.00 | 1.40M |
| 2026-05-26 | KRW 5,320.00 | -6.17% | KRW 5,730.00 | KRW 5,790.00 | KRW 5,280.00 | 1.76M |
| 2026-05-22 | KRW 5,670.00 | +5.00% | KRW 5,500.00 | KRW 5,760.00 | KRW 5,480.00 | 868.75K |
| 2026-05-21 | KRW 5,400.00 | +0.93% | KRW 5,470.00 | KRW 5,620.00 | KRW 5,400.00 | 992.69K |
| 2026-05-20 | KRW 5,350.00 | -2.90% | KRW 5,500.00 | KRW 5,520.00 | KRW 5,240.00 | 959.87K |