Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,802.26 | 3,877.80 | 3,761.97 | 3,837.51 | 3,594.97 | 180,306 |
| 2022-05-18 | 3,908.01 | 3,973.48 | 3,877.80 | 3,923.12 | 3,675.17 | 248,284 |
| 2022-05-17 | 3,928.16 | 3,993.63 | 3,892.91 | 3,908.01 | 3,661.02 | 194,193 |
| 2022-05-16 | 4,064.13 | 4,064.13 | 3,797.22 | 3,872.76 | 3,627.99 | 354,860 |
| 2022-05-13 | 3,832.47 | 4,043.99 | 3,817.36 | 3,978.52 | 3,727.07 | 320,342 |
| 2022-05-12 | 3,882.83 | 3,963.41 | 3,802.26 | 3,867.73 | 3,623.27 | 384,170 |
| 2022-05-11 | 3,787.15 | 3,918.09 | 3,787.15 | 3,892.91 | 3,646.86 | 203,591 |
| 2022-05-10 | 3,897.94 | 3,908.01 | 3,540.38 | 3,782.11 | 3,543.07 | 1,041,198 |
| 2022-05-09 | 4,240.40 | 4,240.40 | 3,978.52 | 3,993.63 | 3,741.22 | 423,003 |
| 2022-05-06 | 4,336.08 | 4,336.08 | 4,215.22 | 4,245.43 | 3,977.11 | 219,013 |
| 2022-05-04 | 4,461.99 | 4,527.45 | 4,341.12 | 4,386.44 | 4,109.21 | 445,284 |
| 2022-05-03 | 4,351.19 | 4,441.84 | 4,235.36 | 4,411.62 | 4,132.80 | 176,180 |
| 2022-05-02 | 4,376.37 | 4,376.37 | 4,270.61 | 4,351.19 | 4,076.18 | 148,035 |
| 2022-04-29 | 4,431.77 | 4,542.56 | 4,371.34 | 4,431.77 | 4,151.67 | 232,087 |
| 2022-04-28 | 4,315.94 | 4,431.77 | 4,154.78 | 4,431.77 | 4,151.67 | 266,780 |
| 2022-04-27 | 4,391.48 | 4,391.48 | 4,285.72 | 4,310.90 | 4,038.44 | 305,342 |
| 2022-04-26 | 4,436.81 | 4,517.38 | 4,411.62 | 4,467.02 | 4,184.69 | 248,008 |
| 2022-04-25 | 4,431.77 | 4,577.82 | 4,396.52 | 4,426.73 | 4,146.95 | 354,276 |
| 2022-04-22 | 4,542.56 | 4,582.85 | 4,512.35 | 4,567.74 | 4,279.05 | 347,787 |
| 2022-04-21 | 4,608.03 | 4,693.65 | 4,482.13 | 4,623.14 | 4,330.95 | 636,694 |
| 2022-04-20 | 4,653.36 | 4,678.54 | 4,532.49 | 4,643.29 | 4,349.82 | 507,925 |
| 2022-04-19 | 4,461.99 | 4,683.57 | 4,461.99 | 4,653.36 | 4,359.25 | 1,196,494 |
| 2022-04-18 | 4,527.45 | 4,567.74 | 4,356.23 | 4,461.99 | 4,179.98 | 468,294 |
| 2022-04-15 | 4,472.06 | 4,688.61 | 4,401.55 | 4,517.38 | 4,231.87 | 1,730,173 |
| 2022-04-14 | 4,331.05 | 4,613.07 | 4,290.76 | 4,517.38 | 4,231.87 | 1,338,532 |
| 2022-04-13 | 4,205.14 | 4,341.12 | 4,179.96 | 4,341.12 | 4,066.75 | 427,314 |
| 2022-04-12 | 4,331.05 | 4,331.05 | 4,119.53 | 4,210.18 | 3,944.09 | 329,338 |
| 2022-04-11 | 4,315.94 | 4,411.62 | 4,265.58 | 4,331.05 | 4,057.31 | 395,180 |
| 2022-04-08 | 4,280.69 | 4,356.23 | 4,265.58 | 4,315.94 | 4,043.16 | 457,401 |
| 2022-04-07 | 4,185.00 | 4,366.30 | 4,144.71 | 4,336.08 | 4,062.03 | 1,310,447 |
| 2022-04-06 | 4,220.25 | 4,240.40 | 4,119.53 | 4,210.18 | 3,944.09 | 403,833 |
| 2022-04-05 | 4,270.61 | 4,300.83 | 4,210.18 | 4,255.51 | 3,986.55 | 556,289 |
| 2022-04-04 | 4,104.42 | 4,512.35 | 4,038.95 | 4,255.51 | 3,986.55 | 2,514,017 |
| 2022-04-01 | 4,094.35 | 4,099.39 | 4,023.84 | 4,043.99 | 3,788.40 | 401,909 |
| 2022-03-31 | 4,179.96 | 4,255.51 | 4,064.13 | 4,089.31 | 3,830.86 | 823,667 |
| 2022-03-30 | 4,084.28 | 4,164.86 | 4,018.81 | 4,059.10 | 3,802.55 | 483,721 |
| 2022-03-29 | 4,149.75 | 4,149.75 | 4,038.95 | 4,074.21 | 3,816.70 | 459,502 |
| 2022-03-28 | 4,361.26 | 4,361.26 | 4,119.53 | 4,149.75 | 3,887.47 | 433,189 |
| 2022-03-25 | 4,265.58 | 4,351.19 | 4,250.47 | 4,351.19 | 4,076.18 | 227,848 |
| 2022-03-24 | 4,320.97 | 4,320.97 | 4,185.00 | 4,265.58 | 3,995.98 | 307,999 |
| 2022-03-23 | 4,416.66 | 4,492.20 | 4,285.72 | 4,331.05 | 4,057.31 | 321,667 |
| 2022-03-22 | 4,300.83 | 4,411.62 | 4,300.83 | 4,361.26 | 4,085.62 | 210,635 |
| 2022-03-21 | 4,527.45 | 4,527.45 | 4,351.19 | 4,356.23 | 4,080.90 | 312,733 |
| 2022-03-18 | 4,628.18 | 4,638.25 | 4,477.09 | 4,487.17 | 4,203.56 | 270,734 |
| 2022-03-17 | 4,532.49 | 4,663.43 | 4,522.42 | 4,618.10 | 4,326.23 | 298,727 |
| 2022-03-16 | 4,502.27 | 4,638.25 | 4,487.17 | 4,567.74 | 4,279.05 | 305,154 |
| 2022-03-15 | 4,562.71 | 4,633.21 | 4,431.77 | 4,477.09 | 4,194.13 | 280,296 |
| 2022-03-14 | 4,834.66 | 4,834.66 | 4,572.78 | 4,587.89 | 4,297.92 | 369,238 |
| 2022-03-11 | 4,804.44 | 4,910.20 | 4,779.26 | 4,834.66 | 4,529.09 | 359,777 |
| 2022-03-10 | 4,608.03 | 4,784.30 | 4,608.03 | 4,733.94 | 4,434.74 | 350,541 |
| 2022-03-08 | 4,461.99 | 4,618.10 | 4,401.55 | 4,497.24 | 4,213.00 | 240,538 |
| 2022-03-07 | 4,784.30 | 4,794.37 | 4,552.64 | 4,557.67 | 4,269.61 | 478,302 |
| 2022-03-04 | 4,935.38 | 4,965.60 | 4,784.30 | 4,814.51 | 4,510.22 | 394,528 |
| 2022-03-03 | 5,156.97 | 5,197.26 | 4,895.09 | 4,930.34 | 4,618.73 | 1,086,172 |
| 2022-03-02 | 5,036.10 | 5,237.55 | 4,794.37 | 4,970.63 | 4,656.47 | 1,911,878 |
| 2022-02-28 | 4,678.54 | 4,920.27 | 4,592.92 | 4,895.09 | 4,585.71 | 570,060 |
| 2022-02-25 | 4,527.45 | 4,754.08 | 4,527.45 | 4,703.72 | 4,406.43 | 363,891 |
| 2022-02-24 | 4,456.95 | 4,592.92 | 4,456.95 | 4,467.02 | 4,184.69 | 334,826 |
| 2022-02-23 | 4,527.45 | 4,572.78 | 4,426.73 | 4,512.35 | 4,227.15 | 157,336 |
| 2022-02-22 | 4,487.17 | 4,779.26 | 4,461.99 | 4,502.27 | 4,217.72 | 274,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 69.4982 KRW |
| 2025-12-29 | 23.1661 KRW |
| 2025-06-27 | 70.5054 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.