Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,020.00 | 6,120.00 | 5,950.00 | 6,020.00 | 6,020.00 | 547,990 |
| 2022-11-11 | 5,900.00 | 6,050.00 | 5,850.00 | 6,000.00 | 6,000.00 | 883,823 |
| 2022-11-10 | 5,700.00 | 5,820.00 | 5,670.00 | 5,720.00 | 5,720.00 | 443,502 |
| 2022-11-09 | 5,890.00 | 5,950.00 | 5,790.00 | 5,830.00 | 5,830.00 | 726,580 |
| 2022-11-08 | 5,580.00 | 5,920.00 | 5,570.00 | 5,850.00 | 5,850.00 | 1,752,043 |
| 2022-11-07 | 5,470.00 | 5,540.00 | 5,410.00 | 5,520.00 | 5,520.00 | 373,131 |
| 2022-11-04 | 5,330.00 | 5,510.00 | 5,230.00 | 5,470.00 | 5,470.00 | 461,976 |
| 2022-11-03 | 5,350.00 | 5,390.00 | 5,270.00 | 5,290.00 | 5,290.00 | 325,115 |
| 2022-11-02 | 5,430.00 | 5,520.00 | 5,380.00 | 5,440.00 | 5,440.00 | 302,315 |
| 2022-11-01 | 5,290.00 | 5,520.00 | 5,270.00 | 5,460.00 | 5,460.00 | 412,738 |
| 2022-10-31 | 5,270.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | 171,098 |
| 2022-10-28 | 5,250.00 | 5,340.00 | 5,150.00 | 5,220.00 | 5,220.00 | 287,331 |
| 2022-10-27 | 5,200.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | 178,735 |
| 2022-10-26 | 5,230.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,200.00 | 181,788 |
| 2022-10-25 | 5,210.00 | 5,270.00 | 5,130.00 | 5,200.00 | 5,200.00 | 226,661 |
| 2022-10-24 | 5,220.00 | 5,330.00 | 5,150.00 | 5,210.00 | 5,210.00 | 377,696 |
| 2022-10-21 | 5,100.00 | 5,220.00 | 5,090.00 | 5,110.00 | 5,110.00 | 207,493 |
| 2022-10-20 | 5,210.00 | 5,290.00 | 5,090.00 | 5,130.00 | 5,130.00 | 303,831 |
| 2022-10-19 | 5,390.00 | 5,450.00 | 5,250.00 | 5,250.00 | 5,250.00 | 330,666 |
| 2022-10-18 | 5,390.00 | 5,410.00 | 5,260.00 | 5,380.00 | 5,380.00 | 287,181 |
| 2022-10-17 | 5,180.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,230.00 | 219,615 |
| 2022-10-14 | 5,130.00 | 5,330.00 | 5,120.00 | 5,290.00 | 5,290.00 | 437,522 |
| 2022-10-13 | 5,220.00 | 5,340.00 | 5,010.00 | 5,010.00 | 5,010.00 | 570,780 |
| 2022-10-12 | 5,170.00 | 5,300.00 | 5,100.00 | 5,270.00 | 5,270.00 | 472,301 |
| 2022-10-11 | 5,400.00 | 5,410.00 | 5,170.00 | 5,170.00 | 5,170.00 | 552,915 |
| 2022-10-07 | 5,490.00 | 5,660.00 | 5,490.00 | 5,530.00 | 5,530.00 | 339,038 |
| 2022-10-06 | 5,560.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 339,712 |
| 2022-10-05 | 5,850.00 | 5,870.00 | 5,510.00 | 5,540.00 | 5,540.00 | 503,597 |
| 2022-10-04 | 5,740.00 | 5,790.00 | 5,690.00 | 5,760.00 | 5,760.00 | 337,135 |
| 2022-09-30 | 5,530.00 | 5,650.00 | 5,450.00 | 5,610.00 | 5,610.00 | 484,734 |
| 2022-09-29 | 5,750.00 | 5,850.00 | 5,630.00 | 5,640.00 | 5,640.00 | 398,749 |
| 2022-09-28 | 5,780.00 | 5,920.00 | 5,550.00 | 5,650.00 | 5,650.00 | 655,873 |
| 2022-09-27 | 5,680.00 | 5,870.00 | 5,640.00 | 5,810.00 | 5,810.00 | 500,785 |
| 2022-09-26 | 5,950.00 | 6,100.00 | 5,770.00 | 5,770.00 | 5,770.00 | 882,421 |
| 2022-09-23 | 6,370.00 | 6,390.00 | 6,100.00 | 6,130.00 | 6,130.00 | 790,836 |
| 2022-09-22 | 6,290.00 | 6,390.00 | 6,120.00 | 6,190.00 | 6,190.00 | 686,001 |
| 2022-09-21 | 6,490.00 | 6,570.00 | 6,390.00 | 6,430.00 | 6,430.00 | 279,214 |
| 2022-09-20 | 6,380.00 | 6,540.00 | 6,380.00 | 6,510.00 | 6,510.00 | 373,623 |
| 2022-09-19 | 6,460.00 | 6,510.00 | 6,300.00 | 6,350.00 | 6,350.00 | 320,745 |
| 2022-09-16 | 6,410.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,490.00 | 270,535 |
| 2022-09-15 | 6,500.00 | 6,580.00 | 6,450.00 | 6,490.00 | 6,490.00 | 325,531 |
| 2022-09-14 | 6,450.00 | 6,510.00 | 6,360.00 | 6,450.00 | 6,450.00 | 406,575 |
| 2022-09-13 | 6,480.00 | 6,680.00 | 6,480.00 | 6,680.00 | 6,680.00 | 567,044 |
| 2022-09-08 | 6,360.00 | 6,920.00 | 6,360.00 | 6,380.00 | 6,380.00 | 1,056,287 |
| 2022-09-07 | 6,440.00 | 6,470.00 | 6,260.00 | 6,310.00 | 6,310.00 | 435,037 |
| 2022-09-06 | 6,430.00 | 6,560.00 | 6,430.00 | 6,480.00 | 6,480.00 | 338,859 |
| 2022-09-05 | 6,440.00 | 6,580.00 | 6,380.00 | 6,420.00 | 6,420.00 | 426,269 |
| 2022-09-02 | 6,590.00 | 6,710.00 | 6,490.00 | 6,510.00 | 6,510.00 | 416,524 |
| 2022-09-01 | 6,700.00 | 6,740.00 | 6,550.00 | 6,560.00 | 6,560.00 | 549,122 |
| 2022-08-31 | 6,730.00 | 6,850.00 | 6,730.00 | 6,820.00 | 6,820.00 | 350,161 |
| 2022-08-30 | 6,700.00 | 6,830.00 | 6,680.00 | 6,820.00 | 6,820.00 | 472,044 |
| 2022-08-29 | 6,700.00 | 6,790.00 | 6,660.00 | 6,670.00 | 6,670.00 | 856,055 |
| 2022-08-26 | 7,250.00 | 7,250.00 | 6,990.00 | 7,010.00 | 7,010.00 | 500,476 |
| 2022-08-25 | 6,950.00 | 7,230.00 | 6,930.00 | 7,220.00 | 7,220.00 | 467,251 |
| 2022-08-24 | 6,750.00 | 6,990.00 | 6,750.00 | 6,940.00 | 6,940.00 | 356,824 |
| 2022-08-23 | 6,880.00 | 6,980.00 | 6,720.00 | 6,740.00 | 6,740.00 | 571,289 |
| 2022-08-22 | 7,120.00 | 7,210.00 | 7,000.00 | 7,010.00 | 7,010.00 | 562,303 |
| 2022-08-19 | 7,230.00 | 7,380.00 | 7,210.00 | 7,270.00 | 7,270.00 | 331,629 |
| 2022-08-18 | 7,220.00 | 7,310.00 | 7,040.00 | 7,220.00 | 7,220.00 | 484,534 |
| 2022-08-17 | 7,340.00 | 7,470.00 | 7,200.00 | 7,220.00 | 7,220.00 | 861,001 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.