Ananti Inc. (KOSDAQ:025980)
South Korea
· Delayed Price · Currency is KRW 7,690.00
-20.00 (-0.26%)
At close: Dec 5, 2025
Ananti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,660.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | -0.26% | 743,985 |
| Dec 4, 2025 | 7,770.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,710.00 | -0.77% | 709,360 |
| Dec 3, 2025 | 7,700.00 | 7,900.00 | 7,600.00 | 7,770.00 | 7,770.00 | 1.17% | 1,146,176 |
| Dec 2, 2025 | 7,560.00 | 7,690.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.45% | 709,834 |
| Dec 1, 2025 | 7,750.00 | 7,760.00 | 7,540.00 | 7,570.00 | 7,570.00 | -1.69% | 878,499 |
| Nov 28, 2025 | 7,470.00 | 7,760.00 | 7,420.00 | 7,700.00 | 7,700.00 | 3.22% | 1,583,799 |
| Nov 27, 2025 | 7,350.00 | 7,550.00 | 7,320.00 | 7,460.00 | 7,460.00 | 1.50% | 1,264,381 |
| Nov 26, 2025 | 7,260.00 | 7,370.00 | 7,180.00 | 7,350.00 | 7,350.00 | 2.37% | 1,000,685 |
| Nov 25, 2025 | 7,040.00 | 7,270.00 | 7,010.00 | 7,180.00 | 7,180.00 | 2.57% | 1,392,792 |
| Nov 24, 2025 | 7,050.00 | 7,090.00 | 6,850.00 | 7,000.00 | 7,000.00 | 0.29% | 732,835 |
| Nov 21, 2025 | 6,960.00 | 7,050.00 | 6,830.00 | 6,980.00 | 6,980.00 | -0.85% | 836,146 |
| Nov 20, 2025 | 6,700.00 | 7,090.00 | 6,700.00 | 7,040.00 | 7,040.00 | 4.61% | 1,127,047 |
| Nov 19, 2025 | 6,600.00 | 6,810.00 | 6,550.00 | 6,730.00 | 6,730.00 | 1.97% | 1,006,544 |
| Nov 18, 2025 | 6,780.00 | 6,940.00 | 6,560.00 | 6,600.00 | 6,600.00 | -2.94% | 1,485,158 |
| Nov 17, 2025 | 6,820.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.58% | 1,128,644 |
| Nov 14, 2025 | 6,980.00 | 7,010.00 | 6,810.00 | 6,840.00 | 6,840.00 | -2.29% | 1,053,391 |
| Nov 13, 2025 | 6,920.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.16% | 833,864 |
| Nov 12, 2025 | 6,850.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1.17% | 1,125,893 |
| Nov 11, 2025 | 6,940.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.44% | 1,975,136 |
| Nov 10, 2025 | 6,720.00 | 7,120.00 | 6,720.00 | 6,940.00 | 6,940.00 | -0.86% | 1,440,324 |
| Nov 7, 2025 | 7,100.00 | 7,240.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.82% | 1,725,358 |
| Nov 6, 2025 | 7,360.00 | 7,560.00 | 7,120.00 | 7,130.00 | 7,130.00 | -4.81% | 2,333,105 |
| Nov 5, 2025 | 7,690.00 | 7,870.00 | 7,310.00 | 7,490.00 | 7,490.00 | 2.60% | 7,521,003 |
| Nov 4, 2025 | 7,380.00 | 7,440.00 | 7,290.00 | 7,300.00 | 7,300.00 | -0.82% | 844,300 |
| Nov 3, 2025 | 7,610.00 | 7,690.00 | 7,300.00 | 7,360.00 | 7,360.00 | -4.54% | 1,973,808 |
| Oct 31, 2025 | 7,800.00 | 7,965.00 | 7,670.00 | 7,710.00 | 7,710.00 | -1.78% | 1,321,851 |
| Oct 30, 2025 | 8,420.00 | 8,560.00 | 7,810.00 | 7,850.00 | 7,850.00 | -10.59% | 4,143,984 |
| Oct 29, 2025 | 10,250.00 | 10,250.00 | 8,660.00 | 8,780.00 | 8,780.00 | -15.25% | 7,659,139 |
| Oct 28, 2025 | 10,190.00 | 10,480.00 | 10,020.00 | 10,360.00 | 10,360.00 | 0.29% | 2,516,373 |
| Oct 27, 2025 | 10,130.00 | 10,340.00 | 9,850.00 | 10,330.00 | 10,330.00 | 6.28% | 3,640,422 |
| Oct 24, 2025 | 9,610.00 | 9,820.00 | 9,270.00 | 9,720.00 | 9,720.00 | 0.93% | 1,532,690 |
| Oct 23, 2025 | 9,600.00 | 9,730.00 | 9,550.00 | 9,630.00 | 9,630.00 | 0.10% | 845,840 |
| Oct 22, 2025 | 9,530.00 | 9,670.00 | 9,370.00 | 9,620.00 | 9,620.00 | -2.14% | 1,040,096 |
| Oct 21, 2025 | 9,750.00 | 10,140.00 | 9,680.00 | 9,830.00 | 9,830.00 | 0.20% | 3,564,472 |
| Oct 20, 2025 | 9,790.00 | 9,840.00 | 9,500.00 | 9,810.00 | 9,810.00 | 6.63% | 2,662,061 |
| Oct 17, 2025 | 9,580.00 | 9,580.00 | 9,160.00 | 9,200.00 | 9,200.00 | -3.66% | 939,865 |
| Oct 16, 2025 | 9,280.00 | 9,750.00 | 9,240.00 | 9,550.00 | 9,550.00 | 4.14% | 1,758,538 |
| Oct 15, 2025 | 9,160.00 | 9,220.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.55% | 524,983 |
| Oct 14, 2025 | 9,200.00 | 9,370.00 | 9,050.00 | 9,120.00 | 9,120.00 | -0.11% | 1,337,936 |
| Oct 13, 2025 | 9,000.00 | 9,280.00 | 8,980.00 | 9,130.00 | 9,130.00 | -1.30% | 670,158 |
| Oct 10, 2025 | 9,410.00 | 9,420.00 | 9,080.00 | 9,250.00 | 9,250.00 | -5.71% | 1,268,338 |
| Oct 2, 2025 | 9,350.00 | 9,850.00 | 9,330.00 | 9,810.00 | 9,810.00 | 4.03% | 2,275,223 |
| Oct 1, 2025 | 9,560.00 | 9,580.00 | 9,320.00 | 9,430.00 | 9,430.00 | 3.85% | 1,592,103 |
| Sep 30, 2025 | 9,200.00 | 9,220.00 | 8,990.00 | 9,080.00 | 9,080.00 | -2.37% | 716,731 |
| Sep 29, 2025 | 9,220.00 | 9,420.00 | 9,200.00 | 9,300.00 | 9,300.00 | 2.20% | 615,180 |
| Sep 26, 2025 | 9,180.00 | 9,320.00 | 9,030.00 | 9,100.00 | 9,100.00 | -1.09% | 877,577 |
| Sep 25, 2025 | 9,280.00 | 9,420.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.76% | 1,133,673 |
| Sep 24, 2025 | 9,460.00 | 9,470.00 | 9,210.00 | 9,270.00 | 9,270.00 | -5.89% | 1,738,850 |
| Sep 23, 2025 | 9,530.00 | 9,870.00 | 9,250.00 | 9,850.00 | 9,850.00 | 8.36% | 4,127,106 |
| Sep 22, 2025 | 9,060.00 | 9,140.00 | 8,940.00 | 9,090.00 | 9,090.00 | 4.00% | 1,428,194 |