AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11,300.00 | 11,300.00 | 10,950.00 | 11,200.00 | 11,200.00 | 15,971 |
| 2026-10-21 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | 9,803 |
| 2026-10-20 | 11,150.00 | 11,500.00 | 10,910.00 | 11,500.00 | 11,500.00 | 9,162 |
| 2026-10-19 | 11,400.00 | 11,520.00 | 11,190.00 | 11,390.00 | 11,390.00 | 1,451 |
| 2026-10-16 | 11,600.00 | 11,800.00 | 11,300.00 | 11,370.00 | 11,370.00 | 10,208 |
| 2026-10-15 | 11,680.00 | 11,680.00 | 11,120.00 | 11,540.00 | 11,540.00 | 7,043 |
| 2026-10-14 | 12,290.00 | 12,290.00 | 11,720.00 | 11,880.00 | 11,880.00 | 7,836 |
| 2026-10-13 | 12,600.00 | 12,800.00 | 11,610.00 | 12,290.00 | 12,290.00 | 17,476 |
| 2026-10-12 | 13,100.00 | 13,100.00 | 12,350.00 | 12,600.00 | 12,600.00 | 14,065 |
| 2026-10-08 | 12,900.00 | 13,000.00 | 12,660.00 | 13,000.00 | 13,000.00 | 5,511 |
| 2026-10-07 | 12,890.00 | 12,890.00 | 12,700.00 | 12,730.00 | 12,730.00 | 6,674 |
| 2026-10-06 | 13,100.00 | 13,150.00 | 12,680.00 | 12,890.00 | 12,890.00 | 14,770 |
| 2026-10-02 | 13,190.00 | 13,200.00 | 12,960.00 | 13,100.00 | 13,100.00 | 6,762 |
| 2026-10-01 | 13,100.00 | 13,400.00 | 12,960.00 | 13,100.00 | 13,100.00 | 7,865 |
| 2026-09-30 | 13,160.00 | 13,250.00 | 12,960.00 | 13,090.00 | 13,090.00 | 9,201 |
| 2026-09-29 | 13,200.00 | 13,200.00 | 13,020.00 | 13,160.00 | 13,160.00 | 6,289 |
| 2026-09-28 | 13,500.00 | 13,500.00 | 12,950.00 | 13,180.00 | 13,180.00 | 23,689 |
| 2026-09-23 | 13,350.00 | 13,510.00 | 13,180.00 | 13,350.00 | 13,350.00 | 13,204 |
| 2026-09-22 | 13,550.00 | 13,580.00 | 13,120.00 | 13,350.00 | 13,350.00 | 10,504 |
Page 1 of 1 · 19 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.