Anapass, Inc. 123860
KRX · South Korea · Electronic Technology
KRW 13,100.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13,100.00 | 0.00% | KRW 13,190.00 | KRW 13,200.00 | KRW 12,960.00 | 6.76K |
| 2026-10-01 | KRW 13,100.00 | +0.08% | KRW 13,100.00 | KRW 13,400.00 | KRW 12,960.00 | 7.87K |
| 2026-09-30 | KRW 13,090.00 | -0.53% | KRW 13,160.00 | KRW 13,250.00 | KRW 12,960.00 | 9.20K |
| 2026-09-29 | KRW 13,160.00 | -0.15% | KRW 13,200.00 | KRW 13,200.00 | KRW 13,020.00 |
| 6.29K |
| 2026-09-28 | KRW 13,180.00 | -1.27% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,950.00 | 23.69K |
| 2026-09-23 | KRW 13,350.00 | 0.00% | KRW 13,350.00 | KRW 13,510.00 | KRW 13,180.00 | 13.20K |
| 2026-09-22 | KRW 13,350.00 | 0.00% | KRW 13,550.00 | KRW 13,580.00 | KRW 13,120.00 | 10.50K |
| 2026-09-21 | KRW 13,350.00 | -2.20% | KRW 13,650.00 | KRW 13,650.00 | KRW 13,280.00 | 11.20K |
| 2026-09-18 | KRW 13,650.00 | +1.04% | KRW 13,650.00 | KRW 13,650.00 | KRW 13,170.00 | 29.67K |
| 2026-09-17 | KRW 13,510.00 | -0.44% | KRW 13,500.00 | KRW 13,640.00 | KRW 13,470.00 | 11.27K |
| 2026-09-16 | KRW 13,570.00 | +0.15% | KRW 13,600.00 | KRW 13,630.00 | KRW 13,400.00 | 21.33K |
| 2026-09-15 | KRW 13,550.00 | +0.07% | KRW 13,540.00 | KRW 13,700.00 | KRW 13,270.00 | 9.89K |
| 2026-09-14 | KRW 13,540.00 | -0.07% | KRW 13,550.00 | KRW 13,550.00 | KRW 13,350.00 | 5.71K |
| 2026-09-11 | KRW 13,550.00 | -0.59% | KRW 13,700.00 | KRW 13,840.00 | KRW 13,550.00 | 14.80K |
| 2026-09-10 | KRW 13,630.00 | +0.07% | KRW 13,620.00 | KRW 13,800.00 | KRW 13,550.00 | 4.38K |
| 2026-09-09 | KRW 13,620.00 | +1.19% | KRW 13,600.00 | KRW 13,900.00 | KRW 13,410.00 | 8.95K |
| 2026-09-08 | KRW 13,460.00 | -0.44% | KRW 13,550.00 | KRW 13,720.00 | KRW 13,350.00 | 4.68K |
| 2026-09-07 | KRW 13,520.00 | -0.95% | KRW 13,650.00 | KRW 13,800.00 | KRW 13,420.00 | 6.91K |
| 2026-09-04 | KRW 13,650.00 | +2.63% | KRW 13,310.00 | KRW 13,650.00 | KRW 13,250.00 | 5.91K |
| 2026-09-03 | KRW 13,300.00 | -0.37% | KRW 13,400.00 | KRW 13,450.00 | KRW 12,920.00 | 23.50K |
| 2026-09-02 | KRW 13,350.00 | 0.00% | KRW 13,400.00 | KRW 13,690.00 | KRW 13,050.00 | 12.91K |
| 2026-09-01 | KRW 13,350.00 | +0.38% | KRW 13,150.00 | KRW 13,400.00 | KRW 13,120.00 | 7.27K |
| 2026-08-31 | KRW 13,300.00 | -1.12% | KRW 13,500.00 | KRW 13,640.00 | KRW 13,010.00 | 7.84K |
| 2026-08-28 | KRW 13,450.00 | +0.22% | KRW 13,450.00 | KRW 13,830.00 | KRW 13,160.00 | 11.86K |
| 2026-08-27 | KRW 13,420.00 | -0.96% | KRW 13,500.00 | KRW 13,900.00 | KRW 13,320.00 | 14.72K |
| 2026-08-26 | KRW 13,550.00 | +1.65% | KRW 13,350.00 | KRW 13,950.00 | KRW 13,220.00 | 16.09K |
| 2026-08-25 | KRW 13,330.00 | +0.45% | KRW 13,310.00 | KRW 13,690.00 | KRW 13,070.00 | 21.00K |
| 2026-08-24 | KRW 13,270.00 | -2.14% | KRW 13,710.00 | KRW 13,870.00 | KRW 13,250.00 | 10.83K |
| 2026-08-21 | KRW 13,560.00 | +1.65% | KRW 13,320.00 | KRW 13,720.00 | KRW 13,170.00 | 25.55K |
| 2026-08-20 | KRW 13,340.00 | -0.67% | KRW 13,400.00 | KRW 13,600.00 | KRW 13,050.00 | 20.57K |
| 2026-08-19 | KRW 13,430.00 | -2.18% | KRW 13,700.00 | KRW 13,700.00 | KRW 13,250.00 | 17.77K |
| 2026-08-18 | KRW 13,730.00 | +0.29% | KRW 13,510.00 | KRW 13,810.00 | KRW 13,150.00 | 20.26K |
| 2026-08-14 | KRW 13,690.00 | -0.87% | KRW 13,800.00 | KRW 13,800.00 | KRW 13,310.00 | 20.30K |
| 2026-08-13 | KRW 13,810.00 | -1.07% | KRW 13,900.00 | KRW 14,100.00 | KRW 13,660.00 | 16.55K |
| 2026-08-12 | KRW 13,960.00 | +0.72% | KRW 13,850.00 | KRW 14,160.00 | KRW 13,670.00 | 12.65K |
| 2026-08-11 | KRW 13,860.00 | -2.33% | KRW 14,100.00 | KRW 14,100.00 | KRW 13,360.00 | 29.80K |
| 2026-08-10 | KRW 14,190.00 | +0.64% | KRW 14,100.00 | KRW 14,500.00 | KRW 13,860.00 | 17.31K |
| 2026-08-07 | KRW 14,100.00 | -1.74% | KRW 14,730.00 | KRW 14,730.00 | KRW 13,750.00 | 22.81K |
| 2026-08-06 | KRW 14,350.00 | -1.91% | KRW 14,630.00 | KRW 14,870.00 | KRW 14,150.00 | 22.87K |
| 2026-08-05 | KRW 14,630.00 | +8.13% | KRW 13,630.00 | KRW 14,640.00 | KRW 13,450.00 | 30.79K |
| 2026-08-04 | KRW 13,530.00 | +7.55% | KRW 12,510.00 | KRW 13,530.00 | KRW 12,510.00 | 22.82K |
| 2026-08-03 | KRW 12,580.00 | +1.45% | KRW 12,400.00 | KRW 12,580.00 | KRW 11,960.00 | 13.18K |
| 2026-07-31 | KRW 12,400.00 | +10.91% | KRW 11,380.00 | KRW 12,400.00 | KRW 11,150.00 | 22.85K |
| 2026-07-30 | KRW 11,180.00 | -0.36% | KRW 11,220.00 | KRW 11,350.00 | KRW 10,920.00 | 15.75K |
| 2026-07-29 | KRW 11,220.00 | -3.94% | KRW 11,680.00 | KRW 11,900.00 | KRW 10,750.00 | 49.84K |
| 2026-07-28 | KRW 11,680.00 | -2.10% | KRW 11,560.00 | KRW 11,800.00 | KRW 11,430.00 | 15.51K |
| 2026-07-27 | KRW 11,930.00 | +0.34% | KRW 11,890.00 | KRW 11,990.00 | KRW 11,510.00 | 21.89K |
| 2026-07-24 | KRW 11,890.00 | -4.11% | KRW 12,560.00 | KRW 12,570.00 | KRW 11,890.00 | 15.69K |
| 2026-07-23 | KRW 12,400.00 | +1.47% | KRW 12,400.00 | KRW 12,550.00 | KRW 12,250.00 | 17.70K |
| 2026-07-22 | KRW 12,220.00 | -1.69% | KRW 12,430.00 | KRW 12,800.00 | KRW 12,190.00 | 22.24K |
| 2026-07-21 | KRW 12,430.00 | -1.35% | KRW 12,750.00 | KRW 13,100.00 | KRW 12,330.00 | 33.65K |
| 2026-07-20 | KRW 12,600.00 | -5.69% | KRW 13,360.00 | KRW 13,360.00 | KRW 12,600.00 | 22.34K |
| 2026-07-16 | KRW 13,360.00 | +0.75% | KRW 13,600.00 | KRW 13,600.00 | KRW 12,800.00 | 17.78K |
| 2026-07-15 | KRW 13,260.00 | +1.22% | KRW 13,170.00 | KRW 13,540.00 | KRW 13,160.00 | 20.08K |
| 2026-07-14 | KRW 13,100.00 | -6.16% | KRW 13,850.00 | KRW 13,850.00 | KRW 12,820.00 | 33.71K |
| 2026-07-13 | KRW 13,960.00 | -2.17% | KRW 14,480.00 | KRW 14,560.00 | KRW 13,530.00 | 25.20K |
| 2026-07-10 | KRW 14,270.00 | +7.54% | KRW 13,400.00 | KRW 14,300.00 | KRW 13,340.00 | 13.00K |
| 2026-07-09 | KRW 13,270.00 | -2.78% | KRW 13,500.00 | KRW 13,820.00 | KRW 13,110.00 | 30.39K |
| 2026-07-08 | KRW 13,650.00 | -4.34% | KRW 14,200.00 | KRW 14,270.00 | KRW 13,300.00 | 58.35K |
| 2026-07-07 | KRW 14,270.00 | -5.50% | KRW 14,960.00 | KRW 14,960.00 | KRW 14,140.00 | 35.67K |
| 2026-07-06 | KRW 15,100.00 | -0.98% | KRW 15,250.00 | KRW 15,260.00 | KRW 14,850.00 | 18.90K |
| 2026-07-03 | KRW 15,250.00 | +0.93% | KRW 15,100.00 | KRW 15,490.00 | KRW 14,720.00 | 42.33K |
| 2026-07-02 | KRW 15,110.00 | -0.40% | KRW 15,170.00 | KRW 15,500.00 | KRW 14,825.00 | 76.35K |
| 2026-07-01 | KRW 15,170.00 | +0.13% | KRW 15,300.00 | KRW 15,740.00 | KRW 14,900.00 | 17.90K |
| 2026-06-30 | KRW 15,150.00 | -1.50% | KRW 15,550.00 | KRW 15,550.00 | KRW 15,100.00 | 17.43K |
| 2026-06-29 | KRW 15,380.00 | +0.52% | KRW 15,300.00 | KRW 15,550.00 | KRW 14,750.00 | 26.57K |
| 2026-06-26 | KRW 15,300.00 | +0.33% | KRW 15,140.00 | KRW 15,700.00 | KRW 14,500.00 | 64.20K |
| 2026-06-25 | KRW 15,250.00 | +0.93% | KRW 14,860.00 | KRW 15,400.00 | KRW 14,340.00 | 63.60K |
| 2026-06-24 | KRW 15,110.00 | +0.40% | KRW 15,200.00 | KRW 15,320.00 | KRW 13,550.00 | 57.75K |
| 2026-06-23 | KRW 15,050.00 | -8.12% | KRW 16,100.00 | KRW 16,100.00 | KRW 14,820.00 | 52.73K |
| 2026-06-22 | KRW 16,380.00 | -2.33% | KRW 16,780.00 | KRW 17,100.00 | KRW 15,490.00 | 52.79K |
| 2026-06-19 | KRW 16,770.00 | +0.96% | KRW 16,640.00 | KRW 17,200.00 | KRW 15,980.00 | 44.88K |
| 2026-06-18 | KRW 16,610.00 | +0.67% | KRW 16,400.00 | KRW 16,640.00 | KRW 16,210.00 | 26.22K |
| 2026-06-17 | KRW 16,500.00 | +1.60% | KRW 16,110.00 | KRW 16,670.00 | KRW 15,610.00 | 31.18K |
| 2026-06-16 | KRW 16,240.00 | 0.00% | KRW 16,430.00 | KRW 16,680.00 | KRW 16,000.00 | 40.05K |
| 2026-06-15 | KRW 16,240.00 | +8.34% | KRW 15,300.00 | KRW 16,700.00 | KRW 15,300.00 | 52.00K |
| 2026-06-12 | KRW 14,990.00 | +0.13% | KRW 15,110.00 | KRW 15,600.00 | KRW 14,800.00 | 46.23K |
| 2026-06-11 | KRW 14,970.00 | +2.18% | KRW 14,650.00 | KRW 15,200.00 | KRW 14,510.00 | 36.32K |
| 2026-06-10 | KRW 14,650.00 | -4.81% | KRW 15,390.00 | KRW 15,600.00 | KRW 14,590.00 | 46 |
| 2026-06-09 | KRW 15,390.00 | +3.22% | KRW 14,920.00 | KRW 15,900.00 | KRW 14,900.00 | 47.99K |
| 2026-06-08 | KRW 14,910.00 | -11.51% | KRW 15,650.00 | KRW 16,290.00 | KRW 14,910.00 | 83.67K |
| 2026-06-05 | KRW 16,850.00 | -5.39% | KRW 17,810.00 | KRW 17,810.00 | KRW 16,810.00 | 56.79K |
| 2026-06-04 | KRW 17,810.00 | +0.79% | KRW 17,550.00 | KRW 18,290.00 | KRW 17,010.00 | 55.44K |
| 2026-06-02 | KRW 17,670.00 | -0.95% | KRW 17,870.00 | KRW 19,380.00 | KRW 16,840.00 | 271.46K |
| 2026-06-01 | KRW 17,840.00 | -6.25% | KRW 18,860.00 | KRW 18,860.00 | KRW 17,530.00 | 152.03K |
| 2026-05-29 | KRW 19,030.00 | +2.98% | KRW 18,790.00 | KRW 21,100.00 | KRW 18,620.00 | 371.38K |
| 2026-05-28 | KRW 18,480.00 | -3.80% | KRW 19,440.00 | KRW 19,690.00 | KRW 17,770.00 | 117.44K |
| 2026-05-27 | KRW 19,210.00 | -12.28% | KRW 21,500.00 | KRW 21,700.00 | KRW 18,900.00 | 220.32K |
| 2026-05-26 | KRW 21,900.00 | -2.67% | KRW 22,800.00 | KRW 22,900.00 | KRW 21,100.00 | 235.73K |
| 2026-05-22 | KRW 22,500.00 | +20.19% | KRW 19,450.00 | KRW 22,700.00 | KRW 19,430.00 | 551.00K |