Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 10,600.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1,819,333 |
| 2021-11-23 | 10,500.00 | 10,750.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,682,241 |
| 2021-11-22 | 11,300.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | 4,683,619 |
| 2021-11-19 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,367,414 |
| 2021-11-18 | 11,800.00 | 12,000.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1,637,717 |
| 2021-11-17 | 12,400.00 | 12,450.00 | 11,700.00 | 11,800.00 | 11,800.00 | 2,481,285 |
| 2021-11-16 | 12,100.00 | 12,600.00 | 11,850.00 | 12,600.00 | 12,600.00 | 3,681,629 |
| 2021-11-15 | 11,750.00 | 12,300.00 | 11,650.00 | 12,150.00 | 12,150.00 | 2,640,131 |
| 2021-11-12 | 11,600.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1,323,512 |
| 2021-11-11 | 11,550.00 | 11,900.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,521,959 |
| 2021-11-10 | 12,050.00 | 12,150.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2,964,585 |
| 2021-11-09 | 12,200.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 1,372,484 |
| 2021-11-08 | 12,250.00 | 12,600.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1,696,907 |
| 2021-11-05 | 12,150.00 | 12,200.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2,142,774 |
| 2021-11-04 | 12,200.00 | 12,450.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1,698,383 |
| 2021-11-03 | 12,350.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,593,254 |
| 2021-11-02 | 12,150.00 | 12,450.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1,910,017 |
| 2021-11-01 | 13,150.00 | 13,200.00 | 12,200.00 | 12,300.00 | 12,300.00 | 4,314,134 |
| 2021-10-29 | 13,150.00 | 13,450.00 | 13,050.00 | 13,200.00 | 13,200.00 | 2,931,591 |
| 2021-10-28 | 12,700.00 | 13,250.00 | 12,650.00 | 13,100.00 | 13,100.00 | 2,849,576 |
| 2021-10-27 | 12,750.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 1,756,778 |
| 2021-10-26 | 12,750.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 1,448,598 |
| 2021-10-25 | 13,150.00 | 13,200.00 | 12,700.00 | 12,800.00 | 12,800.00 | 3,670,324 |
| 2021-10-22 | 13,200.00 | 13,650.00 | 13,150.00 | 13,450.00 | 13,450.00 | 3,943,446 |
| 2021-10-21 | 13,550.00 | 13,550.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,597,305 |
| 2021-10-20 | 12,950.00 | 13,500.00 | 12,900.00 | 13,450.00 | 13,450.00 | 4,046,291 |
| 2021-10-19 | 13,350.00 | 13,650.00 | 12,850.00 | 13,050.00 | 13,050.00 | 5,891,615 |
| 2021-10-18 | 13,250.00 | 13,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,464,031 |
| 2021-10-15 | 13,100.00 | 13,650.00 | 12,800.00 | 13,450.00 | 13,450.00 | 6,620,494 |
| 2021-10-14 | 12,750.00 | 12,950.00 | 12,650.00 | 12,850.00 | 12,850.00 | 2,752,789 |
← NewerPage 21 of 21 · 1,230 trading days
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.