Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,900.00 | 7,970.00 | 7,860.00 | 7,890.00 | 7,890.00 | 600,620 |
| 2022-05-18 | 8,120.00 | 8,170.00 | 8,000.00 | 8,170.00 | 8,170.00 | 534,231 |
| 2022-05-17 | 7,940.00 | 8,130.00 | 7,940.00 | 8,080.00 | 8,080.00 | 389,000 |
| 2022-05-16 | 8,090.00 | 8,200.00 | 8,000.00 | 8,030.00 | 8,030.00 | 758,443 |
| 2022-05-13 | 7,600.00 | 8,050.00 | 7,600.00 | 7,980.00 | 7,980.00 | 812,011 |
| 2022-05-12 | 7,760.00 | 7,840.00 | 7,540.00 | 7,570.00 | 7,570.00 | 752,242 |
| 2022-05-11 | 7,740.00 | 7,950.00 | 7,740.00 | 7,950.00 | 7,950.00 | 452,242 |
| 2022-05-10 | 7,790.00 | 7,850.00 | 7,620.00 | 7,800.00 | 7,800.00 | 1,066,138 |
| 2022-05-09 | 8,420.00 | 8,450.00 | 7,960.00 | 7,990.00 | 7,990.00 | 1,282,160 |
| 2022-05-06 | 8,510.00 | 8,570.00 | 8,430.00 | 8,500.00 | 8,500.00 | 444,864 |
| 2022-05-04 | 8,850.00 | 8,850.00 | 8,620.00 | 8,620.00 | 8,620.00 | 379,147 |
| 2022-05-03 | 8,720.00 | 8,800.00 | 8,660.00 | 8,800.00 | 8,800.00 | 451,522 |
| 2022-05-02 | 8,650.00 | 8,750.00 | 8,590.00 | 8,710.00 | 8,710.00 | 346,186 |
| 2022-04-29 | 8,630.00 | 8,750.00 | 8,580.00 | 8,730.00 | 8,730.00 | 489,551 |
| 2022-04-28 | 8,530.00 | 8,670.00 | 8,520.00 | 8,620.00 | 8,620.00 | 500,345 |
| 2022-04-27 | 8,650.00 | 8,700.00 | 8,460.00 | 8,480.00 | 8,480.00 | 919,961 |
| 2022-04-26 | 8,450.00 | 8,570.00 | 8,440.00 | 8,530.00 | 8,530.00 | 597,818 |
| 2022-04-25 | 8,620.00 | 8,720.00 | 8,420.00 | 8,430.00 | 8,430.00 | 925,354 |
| 2022-04-22 | 9,200.00 | 9,230.00 | 8,790.00 | 8,800.00 | 8,800.00 | 1,269,306 |
| 2022-04-21 | 9,410.00 | 9,420.00 | 9,120.00 | 9,130.00 | 9,130.00 | 676,204 |
| 2022-04-20 | 9,280.00 | 9,390.00 | 9,260.00 | 9,360.00 | 9,360.00 | 691,570 |
| 2022-04-19 | 9,070.00 | 9,360.00 | 9,070.00 | 9,290.00 | 9,290.00 | 892,359 |
| 2022-04-18 | 9,220.00 | 9,230.00 | 9,050.00 | 9,060.00 | 9,060.00 | 440,678 |
| 2022-04-15 | 9,200.00 | 9,260.00 | 9,150.00 | 9,200.00 | 9,200.00 | 347,824 |
| 2022-04-14 | 9,200.00 | 9,320.00 | 9,150.00 | 9,250.00 | 9,250.00 | 551,036 |
| 2022-04-13 | 9,170.00 | 9,370.00 | 9,100.00 | 9,180.00 | 9,180.00 | 921,529 |
| 2022-04-12 | 9,050.00 | 9,230.00 | 9,010.00 | 9,190.00 | 9,190.00 | 675,312 |
| 2022-04-11 | 9,160.00 | 9,260.00 | 9,130.00 | 9,190.00 | 9,190.00 | 507,237 |
| 2022-04-08 | 9,020.00 | 9,170.00 | 8,910.00 | 9,170.00 | 9,170.00 | 568,451 |
| 2022-04-07 | 9,050.00 | 9,120.00 | 8,900.00 | 9,020.00 | 9,020.00 | 640,258 |
| 2022-04-06 | 9,050.00 | 9,180.00 | 9,000.00 | 9,120.00 | 9,120.00 | 571,100 |
| 2022-04-05 | 9,200.00 | 9,350.00 | 9,080.00 | 9,140.00 | 9,140.00 | 1,021,212 |
| 2022-04-04 | 9,200.00 | 9,270.00 | 9,010.00 | 9,090.00 | 9,090.00 | 832,257 |
| 2022-04-01 | 8,980.00 | 9,220.00 | 8,970.00 | 9,180.00 | 9,180.00 | 903,275 |
| 2022-03-31 | 8,950.00 | 9,050.00 | 8,920.00 | 9,050.00 | 9,050.00 | 483,731 |
| 2022-03-30 | 8,940.00 | 9,020.00 | 8,900.00 | 8,980.00 | 8,980.00 | 493,617 |
| 2022-03-29 | 8,820.00 | 8,950.00 | 8,800.00 | 8,910.00 | 8,910.00 | 652,633 |
| 2022-03-28 | 8,750.00 | 8,880.00 | 8,670.00 | 8,820.00 | 8,820.00 | 491,432 |
| 2022-03-25 | 8,760.00 | 8,920.00 | 8,670.00 | 8,810.00 | 8,810.00 | 764,307 |
| 2022-03-24 | 8,620.00 | 8,800.00 | 8,550.00 | 8,800.00 | 8,800.00 | 709,862 |
| 2022-03-23 | 8,610.00 | 8,720.00 | 8,540.00 | 8,660.00 | 8,660.00 | 798,063 |
| 2022-03-22 | 8,490.00 | 8,620.00 | 8,460.00 | 8,560.00 | 8,560.00 | 408,490 |
| 2022-03-21 | 8,550.00 | 9,000.00 | 8,480.00 | 8,490.00 | 8,490.00 | 1,588,780 |
| 2022-03-18 | 8,560.00 | 8,570.00 | 8,430.00 | 8,540.00 | 8,540.00 | 573,661 |
| 2022-03-17 | 8,420.00 | 8,580.00 | 8,390.00 | 8,550.00 | 8,550.00 | 1,100,573 |
| 2022-03-16 | 8,220.00 | 8,350.00 | 8,130.00 | 8,300.00 | 8,300.00 | 902,735 |
| 2022-03-15 | 8,220.00 | 8,270.00 | 8,090.00 | 8,100.00 | 8,100.00 | 919,246 |
| 2022-03-14 | 8,320.00 | 8,390.00 | 8,060.00 | 8,090.00 | 8,090.00 | 1,768,964 |
| 2022-03-11 | 8,170.00 | 8,500.00 | 8,110.00 | 8,430.00 | 8,430.00 | 2,144,973 |
| 2022-03-10 | 8,600.00 | 8,650.00 | 7,990.00 | 8,130.00 | 8,130.00 | 5,260,476 |
| 2022-03-08 | 8,970.00 | 9,150.00 | 8,960.00 | 9,110.00 | 9,110.00 | 647,345 |
| 2022-03-07 | 9,280.00 | 9,290.00 | 9,100.00 | 9,140.00 | 9,140.00 | 514,295 |
| 2022-03-04 | 9,400.00 | 9,400.00 | 9,270.00 | 9,370.00 | 9,370.00 | 448,478 |
| 2022-03-03 | 9,370.00 | 9,410.00 | 9,310.00 | 9,390.00 | 9,390.00 | 523,203 |
| 2022-03-02 | 9,260.00 | 9,390.00 | 9,160.00 | 9,350.00 | 9,350.00 | 454,271 |
| 2022-02-28 | 9,060.00 | 9,310.00 | 9,050.00 | 9,300.00 | 9,300.00 | 544,602 |
| 2022-02-25 | 9,060.00 | 9,200.00 | 9,020.00 | 9,120.00 | 9,120.00 | 559,839 |
| 2022-02-24 | 9,060.00 | 9,170.00 | 8,830.00 | 8,850.00 | 8,850.00 | 856,307 |
| 2022-02-23 | 9,190.00 | 9,270.00 | 9,100.00 | 9,200.00 | 9,200.00 | 468,776 |
| 2022-02-22 | 9,230.00 | 9,320.00 | 9,100.00 | 9,120.00 | 9,120.00 | 729,422 |
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.