Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 4,139.68 | 4,819.55 | 4,139.68 | 4,230.32 | 3,962.96 | 25,069,490 |
| 2021-10-20 | 4,109.46 | 4,225.29 | 3,938.23 | 3,978.52 | 3,727.07 | 2,080,400 |
| 2021-10-19 | 3,832.47 | 4,099.39 | 3,832.47 | 4,008.74 | 3,755.37 | 3,324,729 |
| 2021-10-18 | 3,746.86 | 3,948.30 | 3,651.17 | 3,867.73 | 3,623.27 | 1,613,716 |
| 2021-10-15 | 3,802.26 | 3,807.29 | 3,726.71 | 3,736.79 | 3,500.61 | 292,169 |
| 2021-10-14 | 3,812.33 | 3,978.52 | 3,772.04 | 3,792.18 | 3,552.51 | 1,322,290 |
← NewerPage 21 of 21 · 1,229 trading days
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.