Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,310.90 | 4,623.14 | 4,305.87 | 4,577.82 | 4,288.49 | 327,927 |
| 2022-02-18 | 4,225.29 | 4,401.55 | 4,129.60 | 4,381.41 | 4,104.49 | 121,417 |
| 2022-02-17 | 4,310.90 | 4,441.84 | 4,200.11 | 4,270.61 | 4,000.70 | 239,455 |
| 2022-02-16 | 4,114.49 | 4,341.12 | 4,074.21 | 4,320.97 | 4,047.88 | 243,667 |
| 2022-02-15 | 4,169.89 | 4,195.07 | 3,998.66 | 4,023.84 | 3,769.53 | 174,483 |
| 2022-02-14 | 4,331.05 | 4,331.05 | 4,079.24 | 4,144.71 | 3,882.75 | 246,739 |
| 2022-02-11 | 4,467.02 | 4,572.78 | 4,341.12 | 4,431.77 | 4,151.67 | 178,097 |
| 2022-02-10 | 4,592.92 | 4,698.68 | 4,522.42 | 4,557.67 | 4,269.61 | 278,633 |
| 2022-02-09 | 4,487.17 | 4,572.78 | 4,472.06 | 4,532.49 | 4,246.02 | 124,018 |
| 2022-02-08 | 4,522.42 | 4,567.74 | 4,446.88 | 4,461.99 | 4,179.98 | 183,778 |
| 2022-02-07 | 4,532.49 | 4,774.22 | 4,497.24 | 4,592.92 | 4,302.64 | 267,106 |
| 2022-02-04 | 4,371.34 | 4,547.60 | 4,315.94 | 4,517.38 | 4,231.87 | 272,183 |
| 2022-02-03 | 4,336.08 | 4,487.17 | 4,280.69 | 4,371.34 | 4,095.06 | 422,778 |
| 2022-01-28 | 4,023.84 | 4,381.41 | 3,928.16 | 4,230.32 | 3,962.96 | 478,897 |
| 2022-01-27 | 4,315.94 | 4,331.05 | 3,913.05 | 4,018.81 | 3,764.81 | 664,989 |
| 2022-01-26 | 4,411.62 | 4,512.35 | 4,144.71 | 4,285.72 | 4,014.85 | 546,720 |
| 2022-01-25 | 4,688.61 | 4,784.30 | 4,290.76 | 4,492.20 | 4,208.28 | 366,058 |
| 2022-01-24 | 4,854.80 | 4,859.84 | 4,633.21 | 4,688.61 | 4,392.28 | 318,897 |
| 2022-01-21 | 5,036.10 | 5,116.68 | 4,940.42 | 4,945.45 | 4,632.88 | 343,813 |
| 2022-01-20 | 4,819.55 | 5,308.05 | 4,819.55 | 5,116.68 | 4,793.29 | 1,241,776 |
| 2022-01-19 | 4,834.66 | 4,985.74 | 4,819.55 | 4,819.55 | 4,514.94 | 247,202 |
| 2022-01-18 | 5,046.17 | 5,106.61 | 4,940.42 | 4,940.42 | 4,628.17 | 216,094 |
| 2022-01-17 | 4,995.81 | 5,126.75 | 4,915.23 | 5,046.17 | 4,727.24 | 273,212 |
| 2022-01-14 | 5,106.61 | 5,197.26 | 4,995.81 | 5,036.10 | 4,717.81 | 232,816 |
| 2022-01-13 | 5,036.10 | 5,328.19 | 5,036.10 | 5,167.04 | 4,840.47 | 559,658 |
| 2022-01-12 | 5,005.88 | 5,096.53 | 4,965.60 | 4,970.63 | 4,656.47 | 268,192 |
| 2022-01-11 | 5,328.19 | 5,338.27 | 4,955.52 | 4,995.81 | 4,680.06 | 711,412 |
| 2022-01-10 | 5,449.06 | 5,509.49 | 5,267.76 | 5,297.98 | 4,963.13 | 886,574 |
| 2022-01-07 | 5,318.12 | 5,438.99 | 5,237.55 | 5,408.77 | 5,066.92 | 430,819 |
| 2022-01-06 | 5,388.63 | 5,529.64 | 5,237.55 | 5,287.91 | 4,953.70 | 837,281 |
| 2022-01-05 | 5,479.28 | 5,670.65 | 5,418.84 | 5,529.64 | 5,180.15 | 2,150,529 |
| 2022-01-04 | 5,489.35 | 5,499.42 | 5,237.55 | 5,388.63 | 5,048.05 | 625,579 |
| 2022-01-03 | 5,388.63 | 5,630.36 | 5,348.34 | 5,459.13 | 5,114.10 | 1,666,941 |
| 2021-12-30 | 5,136.82 | 5,418.84 | 5,036.10 | 5,237.55 | 4,906.52 | 1,165,672 |
| 2021-12-29 | 4,925.31 | 5,146.90 | 4,925.31 | 5,056.25 | 4,736.68 | 499,723 |
| 2021-12-28 | 4,935.38 | 5,297.98 | 4,900.13 | 4,950.49 | 4,637.60 | 578,232 |
| 2021-12-27 | 5,086.46 | 5,086.46 | 4,955.52 | 4,955.52 | 4,642.32 | 358,254 |
| 2021-12-24 | 4,950.49 | 5,136.82 | 4,834.66 | 5,056.25 | 4,736.68 | 901,772 |
| 2021-12-23 | 5,005.88 | 5,167.04 | 4,920.27 | 4,940.42 | 4,628.17 | 887,776 |
| 2021-12-22 | 4,819.55 | 5,257.69 | 4,708.75 | 5,015.96 | 4,698.93 | 2,832,384 |
| 2021-12-21 | 4,713.79 | 4,754.08 | 4,597.96 | 4,754.08 | 4,453.61 | 911,589 |
| 2021-12-20 | 4,879.98 | 4,945.45 | 4,698.68 | 4,698.68 | 4,401.71 | 647,996 |
| 2021-12-17 | 4,849.77 | 5,076.39 | 4,844.73 | 4,905.16 | 4,595.14 | 751,517 |
| 2021-12-16 | 5,187.18 | 5,267.76 | 4,890.05 | 4,910.20 | 4,599.86 | 1,318,649 |
| 2021-12-15 | 5,388.63 | 5,519.57 | 5,000.85 | 5,031.07 | 4,713.09 | 1,554,078 |
| 2021-12-14 | 5,590.07 | 5,620.29 | 5,338.27 | 5,418.84 | 5,076.36 | 878,185 |
| 2021-12-13 | 5,922.45 | 5,942.60 | 5,620.29 | 5,660.58 | 5,302.81 | 1,025,680 |
| 2021-12-10 | 5,700.87 | 5,851.95 | 5,640.43 | 5,841.88 | 5,472.65 | 1,083,600 |
| 2021-12-09 | 5,690.79 | 5,882.17 | 5,539.71 | 5,821.73 | 5,453.78 | 1,763,307 |
| 2021-12-08 | 5,751.23 | 5,902.31 | 5,620.29 | 5,640.43 | 5,283.94 | 1,764,778 |
| 2021-12-07 | 6,103.75 | 6,557.00 | 5,751.23 | 5,751.23 | 5,387.73 | 6,820,344 |
| 2021-12-06 | 5,680.72 | 6,244.77 | 5,559.86 | 6,184.33 | 5,793.47 | 11,474,880 |
| 2021-12-03 | 5,479.28 | 6,093.68 | 5,459.13 | 5,660.58 | 5,302.81 | 7,592,109 |
| 2021-12-02 | 5,328.19 | 5,751.23 | 5,318.12 | 5,388.63 | 5,048.05 | 3,262,510 |
| 2021-12-01 | 5,257.69 | 5,559.86 | 5,177.11 | 5,559.86 | 5,208.46 | 2,739,438 |
| 2021-11-30 | 5,892.24 | 6,113.83 | 5,237.55 | 5,247.62 | 4,915.95 | 4,411,431 |
| 2021-11-29 | 5,841.88 | 6,093.68 | 5,700.87 | 6,093.68 | 5,708.54 | 2,990,917 |
| 2021-11-26 | 6,043.32 | 6,395.85 | 5,811.66 | 6,093.68 | 5,708.54 | 7,677,153 |
| 2021-11-25 | 7,070.69 | 7,070.69 | 5,731.08 | 6,093.68 | 5,708.54 | 31,604,381 |
| 2021-11-24 | 4,834.66 | 5,438.99 | 4,597.96 | 5,438.99 | 5,095.23 | 8,660,630 |
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.