AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 27,100.00 | 27,250.00 | 26,650.00 | 26,850.00 | 26,463.34 | 42,795 |
| 2021-11-23 | 27,400.00 | 27,500.00 | 26,800.00 | 27,350.00 | 26,956.13 | 99,544 |
| 2021-11-22 | 26,850.00 | 27,400.00 | 26,700.00 | 27,300.00 | 26,906.85 | 61,673 |
| 2021-11-19 | 26,750.00 | 26,950.00 | 26,600.00 | 26,900.00 | 26,512.62 | 30,183 |
| 2021-11-18 | 26,800.00 | 26,850.00 | 26,450.00 | 26,850.00 | 26,463.34 | 23,790 |
| 2021-11-17 | 27,000.00 | 27,050.00 | 26,250.00 | 26,850.00 | 26,463.34 | 49,043 |
| 2021-11-16 | 26,100.00 | 27,000.00 | 26,000.00 | 26,900.00 | 26,512.62 | 84,838 |
| 2021-11-15 | 26,350.00 | 26,350.00 | 25,950.00 | 26,100.00 | 25,724.14 | 16,218 |
| 2021-11-12 | 26,250.00 | 26,350.00 | 25,850.00 | 26,350.00 | 25,970.54 | 46,880 |
| 2021-11-11 | 25,350.00 | 26,100.00 | 25,350.00 | 26,000.00 | 25,625.58 | 53,751 |
| 2021-11-10 | 25,750.00 | 25,750.00 | 25,250.00 | 25,500.00 | 25,132.78 | 59,322 |
| 2021-11-09 | 25,800.00 | 26,100.00 | 25,450.00 | 25,800.00 | 25,428.46 | 44,143 |
| 2021-11-08 | 26,400.00 | 26,450.00 | 25,650.00 | 26,000.00 | 25,625.58 | 112,886 |
| 2021-11-05 | 25,950.00 | 26,000.00 | 25,200.00 | 25,700.00 | 25,329.90 | 50,498 |
| 2021-11-04 | 25,650.00 | 26,050.00 | 25,550.00 | 25,800.00 | 25,428.46 | 53,321 |
| 2021-11-03 | 25,550.00 | 25,750.00 | 25,300.00 | 25,700.00 | 25,329.90 | 37,752 |
| 2021-11-02 | 25,400.00 | 26,000.00 | 25,150.00 | 25,550.00 | 25,182.06 | 38,689 |
| 2021-11-01 | 25,350.00 | 25,550.00 | 25,050.00 | 25,550.00 | 25,182.06 | 38,081 |
| 2021-10-29 | 26,000.00 | 26,050.00 | 25,050.00 | 25,550.00 | 25,182.06 | 61,939 |
| 2021-10-28 | 24,550.00 | 26,450.00 | 24,500.00 | 26,000.00 | 25,625.58 | 274,358 |
| 2021-10-27 | 24,050.00 | 24,600.00 | 23,950.00 | 24,500.00 | 24,147.18 | 46,216 |
| 2021-10-26 | 24,000.00 | 24,100.00 | 23,950.00 | 24,050.00 | 23,703.66 | 10,194 |
| 2021-10-25 | 23,900.00 | 24,000.00 | 23,850.00 | 24,000.00 | 23,654.38 | 9,847 |
| 2021-10-22 | 24,000.00 | 24,100.00 | 23,950.00 | 24,050.00 | 23,703.66 | 8,954 |
← NewerPage 21 of 21 · 1,224 trading days
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.