Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,710.00 | 5,860.00 | 5,710.00 | 5,830.00 | 5,830.00 | 500,032 |
| 2024-07-25 | 5,700.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 517,534 |
| 2024-07-24 | 5,820.00 | 5,960.00 | 5,790.00 | 5,850.00 | 5,850.00 | 869,714 |
| 2024-07-23 | 6,100.00 | 6,120.00 | 5,930.00 | 5,960.00 | 5,960.00 | 1,182,196 |
| 2024-07-22 | 6,510.00 | 6,530.00 | 6,080.00 | 6,190.00 | 6,190.00 | 2,623,870 |
| 2024-07-19 | 6,000.00 | 6,480.00 | 5,920.00 | 6,410.00 | 6,410.00 | 5,436,347 |
| 2024-07-18 | 5,890.00 | 6,080.00 | 5,850.00 | 6,030.00 | 6,030.00 | 1,168,453 |
| 2024-07-17 | 5,830.00 | 5,950.00 | 5,750.00 | 5,850.00 | 5,850.00 | 856,936 |
| 2024-07-16 | 5,800.00 | 6,090.00 | 5,780.00 | 5,940.00 | 5,940.00 | 2,259,068 |
| 2024-07-15 | 5,840.00 | 5,900.00 | 5,650.00 | 5,740.00 | 5,740.00 | 1,604,671 |
| 2024-07-12 | 5,550.00 | 5,610.00 | 5,530.00 | 5,560.00 | 5,560.00 | 341,600 |
| 2024-07-11 | 5,610.00 | 5,670.00 | 5,560.00 | 5,570.00 | 5,570.00 | 283,894 |
| 2024-07-10 | 5,570.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 214,272 |
| 2024-07-09 | 5,600.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,620.00 | 156,438 |
| 2024-07-08 | 5,500.00 | 5,620.00 | 5,500.00 | 5,610.00 | 5,610.00 | 196,742 |
| 2024-07-05 | 5,550.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | 335,947 |
| 2024-07-04 | 5,630.00 | 5,710.00 | 5,550.00 | 5,570.00 | 5,570.00 | 239,249 |
| 2024-07-03 | 5,790.00 | 5,820.00 | 5,670.00 | 5,680.00 | 5,680.00 | 308,742 |
| 2024-07-02 | 5,820.00 | 6,010.00 | 5,770.00 | 5,840.00 | 5,840.00 | 413,240 |
| 2024-07-01 | 5,690.00 | 5,980.00 | 5,640.00 | 5,870.00 | 5,870.00 | 962,812 |
| 2024-06-28 | 5,500.00 | 5,620.00 | 5,490.00 | 5,580.00 | 5,580.00 | 211,977 |
| 2024-06-27 | 5,480.00 | 5,520.00 | 5,460.00 | 5,500.00 | 5,500.00 | 132,772 |
| 2024-06-26 | 5,530.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,510.00 | 128,903 |
| 2024-06-25 | 5,440.00 | 5,540.00 | 5,430.00 | 5,530.00 | 5,530.00 | 169,678 |
| 2024-06-24 | 5,560.00 | 5,610.00 | 5,420.00 | 5,440.00 | 5,440.00 | 358,806 |
| 2024-06-21 | 5,640.00 | 5,700.00 | 5,550.00 | 5,570.00 | 5,570.00 | 330,888 |
| 2024-06-20 | 5,650.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 179,036 |
| 2024-06-19 | 5,680.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,660.00 | 237,235 |
| 2024-06-18 | 5,730.00 | 5,750.00 | 5,660.00 | 5,670.00 | 5,670.00 | 273,283 |
| 2024-06-17 | 5,790.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,740.00 | 250,790 |
| 2024-06-14 | 5,800.00 | 5,840.00 | 5,740.00 | 5,780.00 | 5,780.00 | 248,986 |
| 2024-06-13 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 423,974 |
| 2024-06-12 | 5,830.00 | 5,890.00 | 5,810.00 | 5,840.00 | 5,840.00 | 253,460 |
| 2024-06-11 | 5,830.00 | 5,890.00 | 5,820.00 | 5,830.00 | 5,830.00 | 289,292 |
| 2024-06-10 | 5,900.00 | 5,900.00 | 5,800.00 | 5,860.00 | 5,860.00 | 330,246 |
| 2024-06-07 | 5,960.00 | 6,010.00 | 5,920.00 | 5,920.00 | 5,920.00 | 256,481 |
| 2024-06-05 | 5,990.00 | 6,030.00 | 5,960.00 | 5,970.00 | 5,970.00 | 171,664 |
| 2024-06-04 | 6,030.00 | 6,040.00 | 5,970.00 | 6,010.00 | 6,010.00 | 187,255 |
| 2024-06-03 | 6,000.00 | 6,070.00 | 5,990.00 | 6,020.00 | 6,020.00 | 167,804 |
| 2024-05-31 | 5,900.00 | 6,010.00 | 5,900.00 | 6,000.00 | 6,000.00 | 296,921 |
| 2024-05-30 | 5,950.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | 264,161 |
| 2024-05-29 | 6,030.00 | 6,060.00 | 5,960.00 | 5,980.00 | 5,980.00 | 255,198 |
| 2024-05-28 | 6,080.00 | 6,110.00 | 6,020.00 | 6,030.00 | 6,030.00 | 164,464 |
| 2024-05-27 | 6,050.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 237,407 |
| 2024-05-24 | 6,020.00 | 6,070.00 | 5,980.00 | 6,050.00 | 6,050.00 | 160,168 |
| 2024-05-23 | 6,010.00 | 6,050.00 | 5,990.00 | 6,050.00 | 6,050.00 | 166,176 |
| 2024-05-22 | 6,050.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 251,059 |
| 2024-05-21 | 6,100.00 | 6,150.00 | 6,050.00 | 6,050.00 | 6,050.00 | 283,982 |
| 2024-05-20 | 6,140.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | 280,941 |
| 2024-05-17 | 6,220.00 | 6,270.00 | 6,090.00 | 6,120.00 | 6,120.00 | 479,937 |
| 2024-05-16 | 6,140.00 | 6,420.00 | 6,140.00 | 6,160.00 | 6,160.00 | 1,050,503 |
| 2024-05-14 | 6,190.00 | 6,270.00 | 6,170.00 | 6,170.00 | 6,170.00 | 171,554 |
| 2024-05-13 | 6,240.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | 155,250 |
| 2024-05-10 | 6,160.00 | 6,250.00 | 6,150.00 | 6,220.00 | 6,220.00 | 222,533 |
| 2024-05-09 | 6,210.00 | 6,250.00 | 6,130.00 | 6,140.00 | 6,140.00 | 220,839 |
| 2024-05-08 | 6,180.00 | 6,240.00 | 6,170.00 | 6,200.00 | 6,200.00 | 135,401 |
| 2024-05-07 | 6,330.00 | 6,350.00 | 6,180.00 | 6,200.00 | 6,200.00 | 377,063 |
| 2024-05-03 | 6,340.00 | 6,390.00 | 6,200.00 | 6,280.00 | 6,280.00 | 336,692 |
| 2024-05-02 | 6,340.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | 213,009 |
| 2024-04-30 | 6,320.00 | 6,500.00 | 6,280.00 | 6,380.00 | 6,380.00 | 654,680 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.