Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,170.00 | 6,340.00 | 6,160.00 | 6,340.00 | 6,340.00 | 861,833 |
| 2024-04-26 | 6,110.00 | 6,270.00 | 6,090.00 | 6,120.00 | 6,120.00 | 481,562 |
| 2024-04-25 | 5,960.00 | 6,240.00 | 5,950.00 | 6,080.00 | 6,080.00 | 446,298 |
| 2024-04-24 | 5,980.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,990.00 | 405,549 |
| 2024-04-23 | 5,960.00 | 6,030.00 | 5,880.00 | 5,940.00 | 5,940.00 | 580,211 |
| 2024-04-22 | 6,000.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | 373,076 |
| 2024-04-19 | 5,980.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 395,889 |
| 2024-04-18 | 5,940.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | 227,364 |
| 2024-04-17 | 5,890.00 | 6,030.00 | 5,880.00 | 5,890.00 | 5,890.00 | 364,679 |
| 2024-04-16 | 6,040.00 | 6,070.00 | 5,880.00 | 5,920.00 | 5,920.00 | 574,543 |
| 2024-04-15 | 6,210.00 | 6,240.00 | 6,060.00 | 6,080.00 | 6,080.00 | 684,231 |
| 2024-04-12 | 6,330.00 | 6,360.00 | 6,260.00 | 6,280.00 | 6,280.00 | 411,276 |
| 2024-04-11 | 6,430.00 | 6,500.00 | 6,290.00 | 6,350.00 | 6,350.00 | 723,490 |
| 2024-04-09 | 6,330.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,390.00 | 568,252 |
| 2024-04-08 | 6,370.00 | 6,370.00 | 6,270.00 | 6,310.00 | 6,310.00 | 481,590 |
| 2024-04-05 | 6,260.00 | 6,340.00 | 6,260.00 | 6,330.00 | 6,330.00 | 313,626 |
| 2024-04-04 | 6,380.00 | 6,390.00 | 6,300.00 | 6,320.00 | 6,320.00 | 381,275 |
| 2024-04-03 | 6,380.00 | 6,420.00 | 6,290.00 | 6,320.00 | 6,320.00 | 526,972 |
| 2024-04-02 | 6,510.00 | 6,550.00 | 6,370.00 | 6,380.00 | 6,380.00 | 675,893 |
| 2024-04-01 | 6,440.00 | 6,560.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1,054,165 |
| 2024-03-29 | 6,430.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,390.00 | 430,578 |
| 2024-03-28 | 6,500.00 | 6,560.00 | 6,380.00 | 6,420.00 | 6,420.00 | 1,260,752 |
| 2024-03-27 | 6,370.00 | 6,460.00 | 6,370.00 | 6,440.00 | 6,440.00 | 432,670 |
| 2024-03-26 | 6,570.00 | 6,580.00 | 6,370.00 | 6,400.00 | 6,400.00 | 688,495 |
| 2024-03-25 | 6,450.00 | 6,470.00 | 6,370.00 | 6,420.00 | 6,420.00 | 357,134 |
| 2024-03-22 | 6,370.00 | 6,540.00 | 6,310.00 | 6,430.00 | 6,430.00 | 890,829 |
| 2024-03-21 | 6,280.00 | 6,330.00 | 6,280.00 | 6,300.00 | 6,300.00 | 261,073 |
| 2024-03-20 | 6,310.00 | 6,310.00 | 6,250.00 | 6,250.00 | 6,250.00 | 340,980 |
| 2024-03-19 | 6,300.00 | 6,330.00 | 6,250.00 | 6,260.00 | 6,260.00 | 410,505 |
| 2024-03-18 | 6,310.00 | 6,370.00 | 6,280.00 | 6,320.00 | 6,320.00 | 375,506 |
| 2024-03-15 | 6,410.00 | 6,420.00 | 6,270.00 | 6,280.00 | 6,280.00 | 806,040 |
| 2024-03-14 | 6,680.00 | 6,920.00 | 6,390.00 | 6,390.00 | 6,390.00 | 2,620,687 |
| 2024-03-13 | 6,450.00 | 6,460.00 | 6,380.00 | 6,440.00 | 6,440.00 | 513,722 |
| 2024-03-12 | 6,460.00 | 6,480.00 | 6,360.00 | 6,450.00 | 6,450.00 | 400,524 |
| 2024-03-11 | 6,330.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,400.00 | 343,266 |
| 2024-03-08 | 6,390.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 452,877 |
| 2024-03-07 | 6,430.00 | 6,500.00 | 6,320.00 | 6,390.00 | 6,390.00 | 763,660 |
| 2024-03-06 | 6,520.00 | 6,550.00 | 6,390.00 | 6,430.00 | 6,430.00 | 628,116 |
| 2024-03-05 | 6,380.00 | 6,600.00 | 6,360.00 | 6,500.00 | 6,500.00 | 1,307,438 |
| 2024-03-04 | 6,310.00 | 6,360.00 | 6,260.00 | 6,310.00 | 6,310.00 | 446,102 |
| 2024-02-29 | 6,220.00 | 6,360.00 | 6,210.00 | 6,290.00 | 6,290.00 | 386,944 |
| 2024-02-28 | 6,270.00 | 6,300.00 | 6,230.00 | 6,250.00 | 6,250.00 | 300,690 |
| 2024-02-27 | 6,340.00 | 6,410.00 | 6,220.00 | 6,250.00 | 6,250.00 | 586,551 |
| 2024-02-26 | 6,430.00 | 6,430.00 | 6,310.00 | 6,340.00 | 6,340.00 | 535,530 |
| 2024-02-23 | 6,590.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,430.00 | 621,278 |
| 2024-02-22 | 6,520.00 | 6,610.00 | 6,500.00 | 6,580.00 | 6,580.00 | 506,585 |
| 2024-02-21 | 6,560.00 | 6,670.00 | 6,520.00 | 6,520.00 | 6,520.00 | 614,400 |
| 2024-02-20 | 6,650.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | 712,745 |
| 2024-02-19 | 6,490.00 | 6,880.00 | 6,440.00 | 6,670.00 | 6,670.00 | 2,741,560 |
| 2024-02-16 | 6,570.00 | 6,620.00 | 6,380.00 | 6,430.00 | 6,430.00 | 1,113,619 |
| 2024-02-15 | 6,510.00 | 6,680.00 | 6,380.00 | 6,510.00 | 6,510.00 | 1,262,840 |
| 2024-02-14 | 6,320.00 | 6,500.00 | 6,310.00 | 6,490.00 | 6,490.00 | 651,986 |
| 2024-02-13 | 6,320.00 | 6,410.00 | 6,310.00 | 6,380.00 | 6,380.00 | 529,619 |
| 2024-02-08 | 6,340.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,310.00 | 620,383 |
| 2024-02-07 | 6,300.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,300.00 | 701,074 |
| 2024-02-06 | 6,300.00 | 6,320.00 | 6,180.00 | 6,260.00 | 6,260.00 | 379,347 |
| 2024-02-05 | 6,270.00 | 6,330.00 | 6,210.00 | 6,290.00 | 6,290.00 | 680,512 |
| 2024-02-02 | 6,160.00 | 6,250.00 | 6,160.00 | 6,250.00 | 6,250.00 | 847,802 |
| 2024-02-01 | 6,080.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 676,327 |
| 2024-01-31 | 6,120.00 | 6,180.00 | 6,090.00 | 6,100.00 | 6,100.00 | 403,823 |
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.