Stock listing
KRX:008700 Anam Electronics Co., Ltd (아남전자) 주가
Follow Anam Electronics Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:008700
₩1,199.00 KRW -24.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- ₩1,190.00 – ₩1,218.00 KRWOct 30, 2026
- Volume
- 171,673 sharesOct 30, 2026
- Market cap
- ₩89.56B KRWAt the close on Oct 30, 2026 · price × 74.69M shares outstanding
- 52-week range
- ₩1,024.00 – ₩1,938.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩294.1M KRWMedian day 191,206 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:008700 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,199.00 | -24.00 | -2.0% | ₩1,211.00 | ₩1,218.00 | ₩1,190.00 | 171,673 | |
| ₩1,223.00 | -12.00 | -1.0% | ₩1,243.00 | ₩1,243.00 | ₩1,215.00 | 84,403 | |
| ₩1,235.00 | +32.00 | +2.7% | ₩1,218.00 | ₩1,238.00 | ₩1,207.00 | 137,115 | |
| ₩1,203.00 | +10.00 | +0.8% | ₩1,195.00 | ₩1,221.00 | ₩1,195.00 | 88,703 | |
| ₩1,193.00 | -10.00 | -0.8% | ₩1,194.00 | ₩1,222.00 | ₩1,187.00 | 165,892 | |
| ₩1,203.00 | +3.00 | +0.3% | ₩1,200.00 | ₩1,210.00 | ₩1,177.00 | 86,366 | |
| ₩1,200.00 | -12.00 | -1.0% | ₩1,200.00 | ₩1,228.00 | ₩1,180.00 | 107,114 | |
| ₩1,212.00 | +11.00 | +0.9% | ₩1,202.00 | ₩1,235.00 | ₩1,199.00 | 182,631 | |
| ₩1,201.00 | +32.00 | +2.7% | ₩1,170.00 | ₩1,248.00 | ₩1,169.00 | 534,872 | |
| ₩1,169.00 | -17.00 | -1.4% | ₩1,160.00 | ₩1,181.00 | ₩1,152.00 | 192,662 | |
| ₩1,186.00 | +7.00 | +0.6% | ₩1,162.00 | ₩1,199.00 | ₩1,162.00 | 128,129 | |
| ₩1,179.00 | -61.00 | -4.9% | ₩1,199.00 | ₩1,234.00 | ₩1,156.00 | 293,600 | |
| ₩1,240.00 | +21.00 | +1.7% | ₩1,215.00 | ₩1,264.00 | ₩1,215.00 | 260,598 | |
| ₩1,219.00 | +3.00 | +0.2% | ₩1,225.00 | ₩1,227.00 | ₩1,191.00 | 263,286 | |
| ₩1,216.00 | -9.00 | -0.7% | ₩1,218.00 | ₩1,240.00 | ₩1,213.00 | 188,916 | |
| ₩1,225.00 | -19.00 | -1.5% | ₩1,246.00 | ₩1,252.00 | ₩1,219.00 | 102,301 | |
| ₩1,244.00 | +2.00 | +0.2% | ₩1,232.00 | ₩1,262.00 | ₩1,232.00 | 126,291 | |
| ₩1,242.00 | +2.00 | +0.2% | ₩1,257.00 | ₩1,257.00 | ₩1,233.00 | 155,150 | |
| ₩1,240.00 | 0.00 | 0.0% | ₩1,239.00 | ₩1,253.00 | ₩1,236.00 | 74,782 | |
| ₩1,240.00 | -13.00 | -1.0% | ₩1,254.00 | ₩1,255.00 | ₩1,231.00 | 124,411 | |
| ₩1,253.00 | -27.00 | -2.1% | ₩1,285.00 | ₩1,290.00 | ₩1,245.00 | 271,570 | |
| ₩1,280.00 | +15.00 | +1.2% | ₩1,265.00 | ₩1,290.00 | ₩1,256.00 | 238,918 | |
| ₩1,265.00 | +12.00 | +1.0% | ₩1,272.00 | ₩1,279.00 | ₩1,248.00 | 189,749 | |
| ₩1,253.00 | +7.00 | +0.6% | ₩1,257.00 | ₩1,260.00 | ₩1,230.00 | 105,898 | |
| ₩1,246.00 | -12.00 | -1.0% | ₩1,258.00 | ₩1,270.00 | ₩1,191.00 | 236,732 | |
| ₩1,258.00 | +5.00 | +0.4% | ₩1,255.00 | ₩1,271.00 | ₩1,246.00 | 141,151 | |
| ₩1,253.00 | -18.00 | -1.4% | ₩1,285.00 | ₩1,285.00 | ₩1,251.00 | 93,205 | |
| ₩1,271.00 | +17.00 | +1.4% | ₩1,254.00 | ₩1,275.00 | ₩1,246.00 | 154,290 | |
| ₩1,254.00 | +11.00 | +0.9% | ₩1,255.00 | ₩1,267.00 | ₩1,243.00 | 134,743 | |
| ₩1,243.00 | +7.00 | +0.6% | ₩1,226.00 | ₩1,266.00 | ₩1,226.00 | 117,955 | |
| ₩1,236.00 | -9.00 | -0.7% | ₩1,245.00 | ₩1,266.00 | ₩1,218.00 | 212,637 | |
| ₩1,245.00 | -49.00 | -3.8% | ₩1,290.00 | ₩1,294.00 | ₩1,243.00 | 224,289 | |
| ₩1,294.00 | +14.00 | +1.1% | ₩1,280.00 | ₩1,303.00 | ₩1,261.00 | 354,975 | |
| ₩1,280.00 | +19.00 | +1.5% | ₩1,261.00 | ₩1,286.00 | ₩1,250.00 | 215,485 | |
| ₩1,261.00 | -25.00 | -1.9% | ₩1,286.00 | ₩1,287.00 | ₩1,256.00 | 189,076 | |
| ₩1,286.00 | +13.00 | +1.0% | ₩1,273.00 | ₩1,301.00 | ₩1,258.00 | 286,208 | |
| ₩1,273.00 | +23.00 | +1.8% | ₩1,235.00 | ₩1,279.00 | ₩1,235.00 | 304,068 | |
| ₩1,250.00 | +8.00 | +0.6% | ₩1,243.00 | ₩1,259.00 | ₩1,202.00 | 257,566 | |
| ₩1,242.00 | +16.00 | +1.3% | ₩1,229.00 | ₩1,268.00 | ₩1,200.00 | 448,114 | |
| ₩1,226.00 | -15.00 | -1.2% | ₩1,236.00 | ₩1,254.00 | ₩1,221.00 | 134,864 | |
| ₩1,241.00 | -11.00 | -0.9% | ₩1,241.00 | ₩1,254.00 | ₩1,217.00 | 145,835 | |
| ₩1,252.00 | +29.00 | +2.4% | ₩1,224.00 | ₩1,254.00 | ₩1,221.00 | 180,477 | |
| ₩1,223.00 | -30.00 | -2.4% | ₩1,264.00 | ₩1,264.00 | ₩1,220.00 | 163,301 | |
| ₩1,253.00 | +24.00 | +2.0% | ₩1,226.00 | ₩1,256.00 | ₩1,226.00 | 182,631 | |
| ₩1,229.00 | +29.00 | +2.4% | ₩1,189.00 | ₩1,235.00 | ₩1,183.00 | 199,241 | |
| ₩1,200.00 | -33.00 | -2.7% | ₩1,240.00 | ₩1,240.00 | ₩1,200.00 | 188,592 | |
| ₩1,233.00 | -13.00 | -1.0% | ₩1,242.00 | ₩1,242.00 | ₩1,212.00 | 172,733 | |
| ₩1,246.00 | +44.00 | +3.7% | ₩1,229.00 | ₩1,246.00 | ₩1,212.00 | 264,953 | |
| ₩1,202.00 | -22.00 | -1.8% | ₩1,223.00 | ₩1,223.00 | ₩1,200.00 | 227,172 | |
| ₩1,224.00 | -5.00 | -0.4% | ₩1,230.00 | ₩1,243.00 | ₩1,214.00 | 148,879 | |
| ₩1,229.00 | +2.00 | +0.2% | ₩1,230.00 | ₩1,247.00 | ₩1,191.00 | 280,664 | |
| ₩1,227.00 | -30.00 | -2.4% | ₩1,245.00 | ₩1,263.00 | ₩1,227.00 | 310,178 | |
| ₩1,257.00 | +8.00 | +0.6% | ₩1,249.00 | ₩1,259.00 | ₩1,240.00 | 206,538 | |
| ₩1,249.00 | +21.00 | +1.7% | ₩1,228.00 | ₩1,260.00 | ₩1,225.00 | 315,245 | |
| ₩1,228.00 | +22.00 | +1.8% | ₩1,218.00 | ₩1,240.00 | ₩1,191.00 | 286,387 | |
| ₩1,206.00 | -24.00 | -2.0% | ₩1,230.00 | ₩1,231.00 | ₩1,190.00 | 521,188 | |
| ₩1,230.00 | -6.00 | -0.5% | ₩1,241.00 | ₩1,251.00 | ₩1,225.00 | 253,150 | |
| ₩1,236.00 | -21.00 | -1.7% | ₩1,280.00 | ₩1,284.00 | ₩1,225.00 | 505,752 | |
| ₩1,257.00 | +19.00 | +1.5% | ₩1,238.00 | ₩1,275.00 | ₩1,238.00 | 320,397 | |
| ₩1,238.00 | +21.00 | +1.7% | ₩1,217.00 | ₩1,279.00 | ₩1,206.00 | 616,121 | |
| ₩1,217.00 | +40.00 | +3.4% | ₩1,224.00 | ₩1,240.00 | ₩1,160.00 | 793,971 | |
| ₩1,177.00 | +39.00 | +3.4% | ₩1,118.00 | ₩1,220.00 | ₩1,118.00 | 740,655 |
- Ticker
- KRX:008700
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 28, 2026
Anam Electronics Co To Buy 2 Billion Won Worth Of Own Shares
Latest news
Anam Electronics Co To Buy 2 Billion Won Worth Of Own Shares
May 28, 2026
Closed ₩1,210.00 (-0.2%) on May 28, 2026
Anam Electronics To Acquire 40 Billion Won Worth Of Own Shares
Mar 18, 2026
Closed ₩1,574.00 (+30.0%) on Mar 19, 2026
Anam Electronics Co., Ltd on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest May 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Anam Electronics Co., Ltd.