Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,270.00 | 9,460.00 | 9,210.00 | 9,450.00 | 9,450.00 | 662,665 |
| 2022-02-18 | 9,170.00 | 9,470.00 | 9,170.00 | 9,410.00 | 9,410.00 | 908,664 |
| 2022-02-17 | 9,300.00 | 9,540.00 | 9,070.00 | 9,280.00 | 9,280.00 | 2,016,752 |
| 2022-02-16 | 8,930.00 | 9,280.00 | 8,850.00 | 9,270.00 | 9,270.00 | 1,172,869 |
| 2022-02-15 | 8,830.00 | 9,060.00 | 8,710.00 | 8,730.00 | 8,730.00 | 615,131 |
| 2022-02-14 | 8,880.00 | 8,960.00 | 8,650.00 | 8,860.00 | 8,860.00 | 671,166 |
| 2022-02-11 | 8,970.00 | 9,170.00 | 8,920.00 | 9,040.00 | 9,040.00 | 616,303 |
| 2022-02-10 | 9,170.00 | 9,260.00 | 9,030.00 | 9,090.00 | 9,090.00 | 784,960 |
| 2022-02-09 | 9,070.00 | 9,140.00 | 9,020.00 | 9,140.00 | 9,140.00 | 406,999 |
| 2022-02-08 | 9,000.00 | 9,250.00 | 8,900.00 | 9,020.00 | 9,020.00 | 778,284 |
| 2022-02-07 | 9,100.00 | 9,250.00 | 8,990.00 | 9,040.00 | 9,040.00 | 710,915 |
| 2022-02-04 | 8,840.00 | 9,160.00 | 8,840.00 | 9,130.00 | 9,130.00 | 813,882 |
| 2022-02-03 | 8,840.00 | 8,970.00 | 8,730.00 | 8,940.00 | 8,940.00 | 648,988 |
| 2022-01-28 | 8,400.00 | 8,730.00 | 8,210.00 | 8,720.00 | 8,720.00 | 723,679 |
| 2022-01-27 | 8,710.00 | 8,840.00 | 8,050.00 | 8,400.00 | 8,400.00 | 956,976 |
| 2022-01-26 | 8,490.00 | 8,940.00 | 8,490.00 | 8,780.00 | 8,780.00 | 1,087,950 |
| 2022-01-25 | 8,850.00 | 8,910.00 | 8,490.00 | 8,540.00 | 8,540.00 | 1,100,556 |
| 2022-01-24 | 8,980.00 | 9,140.00 | 8,780.00 | 8,820.00 | 8,820.00 | 924,675 |
| 2022-01-21 | 9,040.00 | 9,130.00 | 8,940.00 | 9,020.00 | 9,020.00 | 736,076 |
| 2022-01-20 | 8,860.00 | 9,150.00 | 8,840.00 | 9,150.00 | 9,150.00 | 710,847 |
| 2022-01-19 | 8,830.00 | 9,080.00 | 8,830.00 | 8,970.00 | 8,970.00 | 740,935 |
| 2022-01-18 | 9,220.00 | 9,270.00 | 8,980.00 | 9,020.00 | 9,020.00 | 1,089,166 |
| 2022-01-17 | 9,670.00 | 9,800.00 | 9,150.00 | 9,240.00 | 9,240.00 | 1,845,301 |
| 2022-01-14 | 9,400.00 | 9,650.00 | 9,310.00 | 9,320.00 | 9,320.00 | 938,009 |
| 2022-01-13 | 9,530.00 | 9,640.00 | 9,480.00 | 9,530.00 | 9,530.00 | 615,470 |
| 2022-01-12 | 9,370.00 | 9,610.00 | 9,370.00 | 9,560.00 | 9,560.00 | 671,242 |
| 2022-01-11 | 9,530.00 | 9,600.00 | 9,290.00 | 9,350.00 | 9,350.00 | 1,194,416 |
| 2022-01-10 | 9,860.00 | 9,940.00 | 9,500.00 | 9,580.00 | 9,580.00 | 1,350,223 |
| 2022-01-07 | 9,850.00 | 10,050.00 | 9,850.00 | 9,910.00 | 9,910.00 | 714,109 |
| 2022-01-06 | 9,990.00 | 10,100.00 | 9,830.00 | 9,850.00 | 9,850.00 | 1,620,980 |
| 2022-01-05 | 10,050.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | 944,005 |
| 2022-01-04 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 839,344 |
| 2022-01-03 | 10,450.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | 1,578,666 |
| 2021-12-30 | 10,450.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 1,521,365 |
| 2021-12-29 | 10,250.00 | 10,850.00 | 10,200.00 | 10,500.00 | 10,500.00 | 3,637,134 |
| 2021-12-28 | 10,200.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | 1,108,950 |
| 2021-12-27 | 10,200.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | 940,458 |
| 2021-12-24 | 10,050.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 626,851 |
| 2021-12-23 | 10,050.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | 778,192 |
| 2021-12-22 | 10,050.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 565,877 |
| 2021-12-21 | 9,920.00 | 10,100.00 | 9,870.00 | 10,000.00 | 10,000.00 | 720,741 |
| 2021-12-20 | 10,100.00 | 10,100.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,010,959 |
| 2021-12-17 | 10,000.00 | 10,200.00 | 9,980.00 | 10,150.00 | 10,150.00 | 1,032,133 |
| 2021-12-16 | 10,200.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | 725,157 |
| 2021-12-15 | 10,200.00 | 10,400.00 | 10,100.00 | 10,150.00 | 10,150.00 | 655,190 |
| 2021-12-14 | 10,150.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | 582,227 |
| 2021-12-13 | 10,350.00 | 10,550.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1,537,003 |
| 2021-12-10 | 10,500.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 689,078 |
| 2021-12-09 | 10,450.00 | 10,850.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1,777,378 |
| 2021-12-08 | 10,600.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | 1,196,287 |
| 2021-12-07 | 10,550.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1,393,524 |
| 2021-12-06 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1,177,005 |
| 2021-12-03 | 10,400.00 | 11,000.00 | 10,350.00 | 10,700.00 | 10,700.00 | 4,042,992 |
| 2021-12-02 | 10,000.00 | 10,400.00 | 9,990.00 | 10,300.00 | 10,300.00 | 1,359,185 |
| 2021-12-01 | 9,790.00 | 10,250.00 | 9,680.00 | 10,150.00 | 10,150.00 | 1,805,094 |
| 2021-11-30 | 10,150.00 | 10,250.00 | 9,620.00 | 9,770.00 | 9,770.00 | 2,114,785 |
| 2021-11-29 | 9,790.00 | 10,200.00 | 9,720.00 | 10,100.00 | 10,100.00 | 2,099,249 |
| 2021-11-26 | 10,550.00 | 10,600.00 | 10,150.00 | 10,200.00 | 10,200.00 | 1,838,740 |
| 2021-11-25 | 10,550.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,008,293 |
| 2021-11-24 | 10,600.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1,819,333 |
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.