UK markets closed

Ananti Inc. (025980.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
5,960.00-40.00 (-0.67%)
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245,980.006,000.005,900.005,960.005,960.00395,889
18 Apr 20245,940.006,020.005,930.006,000.006,000.00227,364
17 Apr 20245,890.006,030.005,880.005,890.005,890.00364,679
16 Apr 20246,040.006,070.005,880.005,920.005,920.00574,543
15 Apr 20246,210.006,240.006,060.006,080.006,080.00684,231
12 Apr 20246,330.006,360.006,260.006,280.006,280.00411,276
11 Apr 20246,430.006,500.006,290.006,350.006,350.00723,490
09 Apr 20246,330.006,450.006,310.006,390.006,390.00568,252
08 Apr 20246,370.006,370.006,270.006,310.006,310.00481,590
05 Apr 20246,260.006,340.006,260.006,330.006,330.00313,626
04 Apr 20246,380.006,390.006,300.006,320.006,320.00381,275
03 Apr 20246,380.006,420.006,290.006,320.006,320.00526,972
02 Apr 20246,510.006,550.006,370.006,380.006,380.00675,893
01 Apr 20246,440.006,560.006,400.006,510.006,510.001,054,165
29 Mar 20246,430.006,450.006,350.006,390.006,390.00430,578
28 Mar 20246,500.006,560.006,380.006,420.006,420.001,260,752
27 Mar 20246,370.006,460.006,370.006,440.006,440.00432,670
26 Mar 20246,570.006,580.006,370.006,400.006,400.00688,495
25 Mar 20246,450.006,470.006,370.006,420.006,420.00357,134
22 Mar 20246,370.006,540.006,310.006,430.006,430.00890,829
21 Mar 20246,280.006,330.006,280.006,300.006,300.00261,073
20 Mar 20246,310.006,310.006,250.006,250.006,250.00340,980
19 Mar 20246,300.006,330.006,250.006,260.006,260.00410,505
18 Mar 20246,310.006,370.006,280.006,320.006,320.00375,506
15 Mar 20246,410.006,420.006,270.006,280.006,280.00806,040
14 Mar 20246,680.006,920.006,390.006,390.006,390.002,620,687
13 Mar 20246,450.006,460.006,380.006,440.006,440.00513,722
12 Mar 20246,460.006,480.006,360.006,450.006,450.00400,524
11 Mar 20246,330.006,440.006,310.006,400.006,400.00343,266
08 Mar 20246,390.006,490.006,370.006,390.006,390.00452,877
07 Mar 20246,430.006,500.006,320.006,390.006,390.00763,660
06 Mar 20246,520.006,550.006,390.006,430.006,430.00628,116
05 Mar 20246,380.006,600.006,360.006,500.006,500.001,307,438
04 Mar 20246,310.006,360.006,260.006,310.006,310.00446,102
29 Feb 20246,220.006,360.006,210.006,290.006,290.00386,944
28 Feb 20246,270.006,300.006,230.006,250.006,250.00300,690
27 Feb 20246,340.006,410.006,220.006,250.006,250.00586,551
26 Feb 20246,430.006,430.006,310.006,340.006,340.00535,530
23 Feb 20246,590.006,590.006,400.006,430.006,430.00621,278
22 Feb 20246,520.006,610.006,500.006,580.006,580.00506,585
21 Feb 20246,560.006,670.006,520.006,520.006,520.00614,400
20 Feb 20246,650.006,700.006,520.006,600.006,600.00712,745
19 Feb 20246,490.006,880.006,440.006,670.006,670.002,741,560
16 Feb 20246,570.006,620.006,380.006,430.006,430.001,113,619
15 Feb 20246,510.006,680.006,380.006,510.006,510.001,262,840
14 Feb 20246,320.006,500.006,310.006,490.006,490.00651,986
13 Feb 20246,320.006,410.006,310.006,380.006,380.00529,619
08 Feb 20246,340.006,400.006,270.006,310.006,310.00620,383
07 Feb 20246,300.006,410.006,250.006,300.006,300.00701,074
06 Feb 20246,300.006,320.006,180.006,260.006,260.00379,347
05 Feb 20246,270.006,330.006,210.006,290.006,290.00680,512
02 Feb 20246,160.006,250.006,160.006,250.006,250.00847,802
01 Feb 20246,080.006,160.006,050.006,140.006,140.00676,327
31 Jan 20246,120.006,180.006,090.006,100.006,100.00403,823
30 Jan 20246,180.006,250.006,130.006,140.006,140.00493,578
29 Jan 20246,240.006,250.006,100.006,160.006,160.00481,531
26 Jan 20246,160.006,310.006,160.006,210.006,210.00520,110
25 Jan 20246,250.006,270.006,100.006,200.006,200.00575,991
24 Jan 20246,580.006,590.006,200.006,240.006,240.001,657,361
23 Jan 20246,600.006,660.006,500.006,570.006,570.00550,306
22 Jan 20246,690.006,690.006,540.006,540.006,540.00406,472
19 Jan 20246,630.006,780.006,580.006,590.006,590.00723,153
18 Jan 20246,670.006,690.006,540.006,590.006,590.00436,470
17 Jan 20246,870.006,880.006,580.006,600.006,600.00881,886
16 Jan 20246,800.006,930.006,680.006,840.006,840.00945,539
15 Jan 20246,810.006,890.006,720.006,800.006,800.00552,111
12 Jan 20246,820.006,870.006,650.006,800.006,800.001,044,451
11 Jan 20246,630.007,000.006,560.006,810.006,810.003,555,812
10 Jan 20246,340.006,970.006,300.006,570.006,570.002,953,550
09 Jan 20246,380.006,450.006,320.006,350.006,350.00594,109
08 Jan 20246,430.006,470.006,320.006,330.006,330.00717,466
05 Jan 20246,570.006,570.006,440.006,470.006,470.00448,509
04 Jan 20246,600.006,620.006,510.006,530.006,530.00422,825
03 Jan 20246,530.006,600.006,500.006,560.006,560.00369,245
02 Jan 20246,490.006,600.006,480.006,600.006,600.00462,722
28 Dec 20236,450.006,540.006,410.006,530.006,530.00341,105
27 Dec 20236,430.006,510.006,400.006,450.006,450.00380,731
26 Dec 20236,540.006,540.006,430.006,450.006,450.00650,954
22 Dec 20236,660.006,670.006,530.006,540.006,540.00395,373
21 Dec 20236,640.006,730.006,620.006,630.006,630.00395,096
20 Dec 20236,760.006,820.006,670.006,690.006,690.00637,404
19 Dec 20236,600.006,820.006,540.006,800.006,800.001,166,882
18 Dec 20236,600.006,690.006,570.006,640.006,640.00334,398
15 Dec 20236,560.006,700.006,500.006,530.006,530.00529,578
14 Dec 20236,490.006,810.006,440.006,520.006,520.001,241,586
13 Dec 20236,540.006,580.006,410.006,410.006,410.00314,852
12 Dec 20236,550.006,590.006,500.006,540.006,540.00495,898
11 Dec 20236,610.006,630.006,520.006,540.006,540.00315,225
08 Dec 20236,540.006,570.006,480.006,550.006,550.00335,093
07 Dec 20236,630.006,660.006,480.006,480.006,480.00314,538
06 Dec 20236,410.006,620.006,390.006,600.006,600.00512,949
05 Dec 20236,370.006,430.006,290.006,360.006,360.00442,453
04 Dec 20236,380.006,400.006,340.006,360.006,360.00384,464
01 Dec 20236,460.006,490.006,340.006,340.006,340.00659,023
30 Nov 20236,550.006,560.006,440.006,460.006,460.00689,686
29 Nov 20236,740.006,740.006,500.006,520.006,520.001,277,243
28 Nov 20236,900.006,930.006,730.006,800.006,800.00598,419
27 Nov 20236,880.006,940.006,830.006,890.006,890.00542,958
24 Nov 20236,760.006,810.006,690.006,810.006,810.00346,188
23 Nov 20236,740.006,850.006,730.006,760.006,760.00457,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...