Aniplus Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	4,834.66	5,438.99	4,597.96	5,438.99	5,095.23	8,660,630
2021-11-23	4,119.53	4,653.36	4,099.39	4,185.00	3,920.50	3,244,020
2021-11-22	4,315.94	4,320.97	4,079.24	4,179.96	3,915.78	709,659
2021-11-19	4,482.13	4,683.57	4,240.40	4,326.01	4,052.59	2,913,234
2021-11-18	4,200.11	4,391.48	4,079.24	4,381.41	4,104.49	1,050,658
2021-11-17	4,220.25	4,275.65	4,104.42	4,205.14	3,939.37	811,679
2021-11-16	4,064.13	4,240.40	4,018.81	4,220.25	3,953.52	908,877
2021-11-15	4,179.96	4,185.00	4,059.10	4,094.35	3,835.58	557,885
2021-11-12	4,169.89	4,205.14	4,054.06	4,089.31	3,830.86	868,119
2021-11-11	3,998.66	4,179.96	3,817.36	4,139.68	3,878.04	1,365,987
2021-11-10	4,205.14	4,205.14	3,983.56	3,998.66	3,745.94	844,544
2021-11-09	4,144.71	4,557.67	4,054.06	4,205.14	3,939.37	5,390,621
2021-11-08	4,049.03	4,164.86	3,913.05	4,119.53	3,859.16	683,516
2021-11-05	4,119.53	4,190.04	3,948.30	4,049.03	3,793.12	728,602
2021-11-04	4,190.04	4,200.11	4,064.13	4,119.53	3,859.16	802,842
2021-11-03	3,948.30	4,215.22	3,882.83	4,190.04	3,925.21	2,375,029
2021-11-02	3,701.53	3,908.01	3,686.43	3,908.01	3,661.02	567,649
2021-11-01	3,701.53	3,767.00	3,681.39	3,701.53	3,467.59	219,592
2021-10-29	3,761.97	3,767.00	3,686.43	3,706.57	3,472.30	386,587
2021-10-28	3,772.04	3,948.30	3,741.82	3,772.04	3,533.64	1,001,163
2021-10-27	3,746.86	3,832.47	3,676.35	3,797.22	3,557.23	873,340
2021-10-26	3,731.75	3,807.29	3,701.53	3,772.04	3,533.64	815,156
2021-10-25	4,003.70	4,008.74	3,761.97	3,767.00	3,528.92	1,100,121
2021-10-22	4,200.11	4,396.52	4,043.99	4,043.99	3,788.40	2,388,782

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.