AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 23,850.00 | 23,950.00 | 23,400.00 | 23,650.00 | 23,309.42 | 21,190 |
| 2022-05-18 | 24,000.00 | 24,050.00 | 23,700.00 | 23,950.00 | 23,605.10 | 16,343 |
| 2022-05-17 | 24,000.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,555.82 | 19,202 |
| 2022-05-16 | 24,250.00 | 24,250.00 | 23,800.00 | 24,000.00 | 23,654.38 | 12,320 |
| 2022-05-13 | 24,350.00 | 24,350.00 | 23,800.00 | 24,250.00 | 23,900.78 | 11,984 |
| 2022-05-12 | 24,700.00 | 24,700.00 | 23,800.00 | 24,250.00 | 23,900.78 | 51,422 |
| 2022-05-11 | 24,950.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,344.30 | 18,448 |
| 2022-05-10 | 25,300.00 | 25,300.00 | 24,200.00 | 24,950.00 | 24,590.70 | 21,882 |
| 2022-05-09 | 26,450.00 | 26,450.00 | 24,950.00 | 25,350.00 | 24,984.94 | 29,287 |
| 2022-05-06 | 26,100.00 | 26,300.00 | 25,650.00 | 26,150.00 | 25,773.42 | 11,396 |
| 2022-05-04 | 26,350.00 | 26,400.00 | 26,000.00 | 26,250.00 | 25,871.98 | 22,400 |
| 2022-05-03 | 26,550.00 | 26,600.00 | 26,100.00 | 26,250.00 | 25,871.98 | 30,491 |
| 2022-05-02 | 26,150.00 | 26,900.00 | 25,250.00 | 26,550.00 | 26,167.66 | 107,107 |
| 2022-04-29 | 26,800.00 | 27,150.00 | 24,350.00 | 25,050.00 | 24,689.26 | 111,722 |
| 2022-04-28 | 26,800.00 | 26,900.00 | 26,450.00 | 26,750.00 | 26,364.78 | 20,952 |
| 2022-04-27 | 26,700.00 | 27,100.00 | 26,500.00 | 26,800.00 | 26,414.06 | 22,671 |
| 2022-04-26 | 26,850.00 | 27,000.00 | 26,500.00 | 26,800.00 | 26,414.06 | 30,588 |
| 2022-04-25 | 26,200.00 | 27,300.00 | 26,050.00 | 26,800.00 | 26,414.06 | 91,106 |
| 2022-04-22 | 26,100.00 | 26,300.00 | 25,500.00 | 26,200.00 | 25,822.70 | 17,206 |
| 2022-04-21 | 26,050.00 | 26,400.00 | 26,000.00 | 26,200.00 | 25,822.70 | 24,761 |
| 2022-04-20 | 26,350.00 | 26,350.00 | 25,800.00 | 26,100.00 | 25,724.14 | 13,658 |
| 2022-04-19 | 25,800.00 | 26,200.00 | 25,700.00 | 26,100.00 | 25,724.14 | 17,365 |
| 2022-04-18 | 25,950.00 | 25,950.00 | 25,450.00 | 25,800.00 | 25,428.46 | 26,906 |
| 2022-04-15 | 25,900.00 | 26,200.00 | 25,700.00 | 25,950.00 | 25,576.30 | 16,498 |
| 2022-04-14 | 26,000.00 | 26,000.00 | 25,650.00 | 25,800.00 | 25,428.46 | 15,655 |
| 2022-04-13 | 25,950.00 | 25,950.00 | 25,500.00 | 25,800.00 | 25,428.46 | 20,947 |
| 2022-04-12 | 26,000.00 | 26,000.00 | 25,700.00 | 25,900.00 | 25,527.02 | 10,072 |
| 2022-04-11 | 26,200.00 | 26,200.00 | 25,700.00 | 25,950.00 | 25,576.30 | 11,572 |
| 2022-04-08 | 26,150.00 | 26,150.00 | 25,800.00 | 26,000.00 | 25,625.58 | 9,335 |
| 2022-04-07 | 25,700.00 | 26,150.00 | 25,500.00 | 26,000.00 | 25,625.58 | 15,369 |
| 2022-04-06 | 25,950.00 | 25,950.00 | 25,600.00 | 25,700.00 | 25,329.90 | 12,874 |
| 2022-04-05 | 26,000.00 | 26,200.00 | 25,800.00 | 25,800.00 | 25,428.46 | 6,932 |
| 2022-04-04 | 26,150.00 | 26,250.00 | 25,650.00 | 26,050.00 | 25,674.86 | 13,841 |
| 2022-04-01 | 26,250.00 | 26,300.00 | 25,850.00 | 26,050.00 | 25,674.86 | 14,430 |
| 2022-03-31 | 25,600.00 | 26,700.00 | 25,600.00 | 26,350.00 | 25,970.54 | 45,243 |
| 2022-03-30 | 25,350.00 | 25,600.00 | 25,300.00 | 25,600.00 | 25,231.34 | 21,770 |
| 2022-03-29 | 25,850.00 | 25,850.00 | 25,350.00 | 25,600.00 | 25,231.34 | 29,370 |
| 2022-03-28 | 25,900.00 | 25,900.00 | 25,600.00 | 25,850.00 | 25,477.74 | 9,774 |
| 2022-03-25 | 26,000.00 | 26,050.00 | 25,650.00 | 25,900.00 | 25,527.02 | 11,951 |
| 2022-03-24 | 25,750.00 | 26,050.00 | 25,500.00 | 26,000.00 | 25,625.58 | 33,459 |
| 2022-03-23 | 25,750.00 | 25,950.00 | 25,450.00 | 25,950.00 | 25,576.30 | 13,396 |
| 2022-03-22 | 25,650.00 | 26,000.00 | 25,350.00 | 25,950.00 | 25,576.30 | 29,880 |
| 2022-03-21 | 25,100.00 | 25,750.00 | 25,100.00 | 25,700.00 | 25,329.90 | 33,656 |
| 2022-03-18 | 24,750.00 | 25,100.00 | 24,500.00 | 25,100.00 | 24,738.54 | 26,815 |
| 2022-03-17 | 24,350.00 | 24,800.00 | 24,100.00 | 24,800.00 | 24,442.86 | 26,623 |
| 2022-03-16 | 24,050.00 | 24,350.00 | 24,000.00 | 24,350.00 | 23,999.34 | 11,554 |
| 2022-03-15 | 24,000.00 | 24,250.00 | 23,800.00 | 24,250.00 | 23,900.78 | 5,561 |
| 2022-03-14 | 25,000.00 | 25,000.00 | 23,800.00 | 24,050.00 | 23,703.66 | 15,673 |
| 2022-03-11 | 23,850.00 | 24,100.00 | 23,700.00 | 24,050.00 | 23,703.66 | 12,071 |
| 2022-03-10 | 24,000.00 | 24,050.00 | 23,750.00 | 24,000.00 | 23,654.38 | 8,866 |
| 2022-03-08 | 24,350.00 | 24,350.00 | 23,650.00 | 24,000.00 | 23,654.38 | 12,372 |
| 2022-03-07 | 23,950.00 | 25,600.00 | 23,700.00 | 24,550.00 | 24,196.46 | 42,642 |
| 2022-03-04 | 23,850.00 | 24,150.00 | 23,700.00 | 24,000.00 | 23,654.38 | 10,407 |
| 2022-03-03 | 23,950.00 | 24,300.00 | 23,850.00 | 24,100.00 | 23,752.94 | 7,348 |
| 2022-03-02 | 23,850.00 | 24,100.00 | 23,650.00 | 24,000.00 | 23,654.38 | 7,530 |
| 2022-02-28 | 24,000.00 | 24,000.00 | 23,600.00 | 23,850.00 | 23,506.54 | 3,541 |
| 2022-02-25 | 23,800.00 | 24,000.00 | 23,500.00 | 23,850.00 | 23,506.54 | 22,595 |
| 2022-02-24 | 24,000.00 | 24,000.00 | 23,550.00 | 23,700.00 | 23,358.70 | 23,236 |
| 2022-02-23 | 23,700.00 | 24,400.00 | 23,700.00 | 24,000.00 | 23,654.38 | 13,631 |
| 2022-02-22 | 24,050.00 | 24,300.00 | 23,800.00 | 24,000.00 | 23,654.38 | 32,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-06-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.