AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 24,000.00 | 24,550.00 | 23,500.00 | 24,300.00 | 23,950.06 | 28,707 |
| 2022-02-18 | 23,400.00 | 24,000.00 | 22,950.00 | 24,000.00 | 23,654.38 | 19,690 |
| 2022-02-17 | 23,850.00 | 24,100.00 | 23,700.00 | 23,800.00 | 23,457.26 | 14,409 |
| 2022-02-16 | 24,300.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,457.26 | 12,536 |
| 2022-02-15 | 23,800.00 | 23,950.00 | 23,600.00 | 23,850.00 | 23,506.54 | 7,702 |
| 2022-02-14 | 24,100.00 | 24,150.00 | 23,750.00 | 23,800.00 | 23,457.26 | 30,250 |
| 2022-02-11 | 24,750.00 | 24,750.00 | 24,200.00 | 24,350.00 | 23,999.34 | 15,021 |
| 2022-02-10 | 24,950.00 | 25,050.00 | 24,600.00 | 24,750.00 | 24,393.58 | 25,452 |
| 2022-02-09 | 24,600.00 | 25,300.00 | 24,450.00 | 24,600.00 | 24,245.74 | 9,541 |
| 2022-02-08 | 24,600.00 | 24,700.00 | 24,200.00 | 24,550.00 | 24,196.46 | 63,894 |
| 2022-02-07 | 24,400.00 | 24,600.00 | 24,100.00 | 24,550.00 | 24,196.46 | 29,912 |
| 2022-02-04 | 24,500.00 | 24,650.00 | 24,300.00 | 24,600.00 | 24,245.74 | 10,385 |
| 2022-02-03 | 25,000.00 | 25,000.00 | 24,450.00 | 24,500.00 | 24,147.18 | 22,245 |
| 2022-01-28 | 24,700.00 | 24,700.00 | 23,700.00 | 24,500.00 | 24,147.18 | 18,416 |
| 2022-01-27 | 24,200.00 | 24,200.00 | 23,500.00 | 24,150.00 | 23,802.22 | 53,473 |
| 2022-01-26 | 24,400.00 | 24,500.00 | 24,050.00 | 24,250.00 | 23,900.78 | 26,048 |
| 2022-01-25 | 25,050.00 | 25,200.00 | 24,200.00 | 24,400.00 | 24,048.62 | 57,623 |
| 2022-01-24 | 26,050.00 | 26,050.00 | 23,800.00 | 25,250.00 | 24,886.38 | 79,893 |
| 2022-01-21 | 26,500.00 | 26,650.00 | 25,650.00 | 25,800.00 | 25,428.46 | 54,409 |
| 2022-01-20 | 26,500.00 | 27,000.00 | 26,350.00 | 26,800.00 | 26,414.06 | 27,935 |
| 2022-01-19 | 26,900.00 | 27,300.00 | 26,350.00 | 26,550.00 | 26,167.66 | 54,146 |
| 2022-01-18 | 27,300.00 | 27,450.00 | 26,700.00 | 26,900.00 | 26,512.62 | 56,207 |
| 2022-01-17 | 27,000.00 | 28,450.00 | 27,000.00 | 27,300.00 | 26,906.85 | 96,182 |
| 2022-01-14 | 26,650.00 | 26,800.00 | 26,300.00 | 26,650.00 | 26,266.22 | 22,633 |
| 2022-01-13 | 26,950.00 | 26,950.00 | 26,550.00 | 26,800.00 | 26,414.06 | 19,466 |
| 2022-01-12 | 26,700.00 | 26,950.00 | 26,650.00 | 26,800.00 | 26,414.06 | 23,890 |
| 2022-01-11 | 27,150.00 | 27,150.00 | 26,250.00 | 26,500.00 | 26,118.38 | 58,576 |
| 2022-01-10 | 26,750.00 | 27,450.00 | 26,750.00 | 26,750.00 | 26,364.78 | 44,099 |
| 2022-01-07 | 26,500.00 | 26,850.00 | 26,450.00 | 26,750.00 | 26,364.78 | 21,913 |
| 2022-01-06 | 26,800.00 | 26,950.00 | 26,250.00 | 26,750.00 | 26,364.78 | 65,600 |
| 2022-01-05 | 26,600.00 | 27,100.00 | 26,150.00 | 27,000.00 | 26,611.18 | 67,314 |
| 2022-01-04 | 27,050.00 | 27,400.00 | 26,750.00 | 27,000.00 | 26,611.18 | 49,448 |
| 2022-01-03 | 27,300.00 | 27,300.00 | 26,550.00 | 26,950.00 | 26,561.90 | 47,766 |
| 2021-12-30 | 27,050.00 | 27,350.00 | 26,650.00 | 27,000.00 | 26,611.18 | 62,049 |
| 2021-12-29 | 25,550.00 | 27,250.00 | 25,550.00 | 26,950.00 | 26,561.90 | 136,300 |
| 2021-12-28 | 25,900.00 | 26,150.00 | 25,000.00 | 25,250.00 | 24,886.38 | 113,715 |
| 2021-12-27 | 26,950.00 | 26,950.00 | 25,600.00 | 25,900.00 | 25,527.02 | 84,000 |
| 2021-12-24 | 26,350.00 | 26,800.00 | 26,350.00 | 26,600.00 | 26,216.94 | 76,009 |
| 2021-12-23 | 25,650.00 | 26,550.00 | 25,600.00 | 26,500.00 | 26,118.38 | 80,004 |
| 2021-12-22 | 25,900.00 | 26,200.00 | 25,200.00 | 25,350.00 | 24,984.94 | 66,934 |
| 2021-12-21 | 25,900.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,527.02 | 25,243 |
| 2021-12-20 | 26,350.00 | 26,650.00 | 25,800.00 | 25,900.00 | 25,527.02 | 43,319 |
| 2021-12-17 | 27,100.00 | 27,200.00 | 26,200.00 | 26,350.00 | 25,970.54 | 96,113 |
| 2021-12-16 | 27,500.00 | 27,500.00 | 27,000.00 | 27,250.00 | 26,857.57 | 35,742 |
| 2021-12-15 | 28,050.00 | 28,400.00 | 27,450.00 | 27,500.00 | 27,103.97 | 42,657 |
| 2021-12-14 | 28,750.00 | 28,750.00 | 26,900.00 | 28,500.00 | 28,089.57 | 92,683 |
| 2021-12-13 | 27,100.00 | 28,750.00 | 26,900.00 | 28,750.00 | 28,335.97 | 199,130 |
| 2021-12-10 | 26,800.00 | 27,050.00 | 26,600.00 | 26,900.00 | 26,512.62 | 18,251 |
| 2021-12-09 | 26,350.00 | 27,300.00 | 26,350.00 | 27,000.00 | 26,611.18 | 55,313 |
| 2021-12-08 | 27,150.00 | 27,200.00 | 26,100.00 | 26,350.00 | 25,970.54 | 87,051 |
| 2021-12-07 | 26,950.00 | 27,250.00 | 26,700.00 | 27,100.00 | 26,709.74 | 52,803 |
| 2021-12-06 | 26,450.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,512.62 | 89,822 |
| 2021-12-03 | 26,400.00 | 26,500.00 | 26,150.00 | 26,500.00 | 26,118.38 | 27,181 |
| 2021-12-02 | 25,950.00 | 26,300.00 | 25,750.00 | 26,250.00 | 25,871.98 | 26,321 |
| 2021-12-01 | 25,450.00 | 25,950.00 | 25,100.00 | 25,950.00 | 25,576.30 | 31,628 |
| 2021-11-30 | 26,050.00 | 26,350.00 | 25,250.00 | 25,450.00 | 25,083.50 | 42,465 |
| 2021-11-29 | 26,000.00 | 26,950.00 | 25,700.00 | 25,800.00 | 25,428.46 | 63,853 |
| 2021-11-26 | 26,650.00 | 27,000.00 | 26,350.00 | 26,500.00 | 26,118.38 | 43,960 |
| 2021-11-25 | 26,850.00 | 27,050.00 | 26,550.00 | 26,850.00 | 26,463.34 | 36,540 |
| 2021-11-24 | 27,100.00 | 27,250.00 | 26,650.00 | 26,850.00 | 26,463.34 | 42,795 |
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.