Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,180.00 | 6,250.00 | 6,130.00 | 6,140.00 | 6,140.00 | 493,578 |
| 2024-01-29 | 6,240.00 | 6,250.00 | 6,100.00 | 6,160.00 | 6,160.00 | 481,531 |
| 2024-01-26 | 6,160.00 | 6,310.00 | 6,160.00 | 6,210.00 | 6,210.00 | 520,110 |
| 2024-01-25 | 6,250.00 | 6,270.00 | 6,100.00 | 6,200.00 | 6,200.00 | 575,991 |
| 2024-01-24 | 6,580.00 | 6,590.00 | 6,200.00 | 6,240.00 | 6,240.00 | 1,663,304 |
| 2024-01-23 | 6,600.00 | 6,660.00 | 6,500.00 | 6,570.00 | 6,570.00 | 553,202 |
| 2024-01-22 | 6,690.00 | 6,690.00 | 6,540.00 | 6,540.00 | 6,540.00 | 406,472 |
| 2024-01-19 | 6,630.00 | 6,780.00 | 6,580.00 | 6,590.00 | 6,590.00 | 723,153 |
| 2024-01-18 | 6,670.00 | 6,690.00 | 6,540.00 | 6,590.00 | 6,590.00 | 436,470 |
| 2024-01-17 | 6,870.00 | 6,880.00 | 6,580.00 | 6,600.00 | 6,600.00 | 881,886 |
| 2024-01-16 | 6,800.00 | 6,930.00 | 6,680.00 | 6,840.00 | 6,840.00 | 945,539 |
| 2024-01-15 | 6,810.00 | 6,890.00 | 6,720.00 | 6,800.00 | 6,800.00 | 552,111 |
| 2024-01-12 | 6,820.00 | 6,870.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1,044,451 |
| 2024-01-11 | 6,630.00 | 7,000.00 | 6,560.00 | 6,810.00 | 6,810.00 | 3,555,812 |
| 2024-01-10 | 6,340.00 | 6,970.00 | 6,300.00 | 6,570.00 | 6,570.00 | 2,953,550 |
| 2024-01-09 | 6,380.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,350.00 | 594,109 |
| 2024-01-08 | 6,430.00 | 6,470.00 | 6,320.00 | 6,330.00 | 6,330.00 | 717,466 |
| 2024-01-05 | 6,570.00 | 6,570.00 | 6,440.00 | 6,470.00 | 6,470.00 | 448,509 |
| 2024-01-04 | 6,600.00 | 6,620.00 | 6,510.00 | 6,530.00 | 6,530.00 | 422,825 |
| 2024-01-03 | 6,530.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,560.00 | 369,245 |
| 2024-01-02 | 6,490.00 | 6,600.00 | 6,480.00 | 6,600.00 | 6,600.00 | 462,722 |
| 2023-12-28 | 6,450.00 | 6,540.00 | 6,410.00 | 6,530.00 | 6,530.00 | 341,105 |
| 2023-12-27 | 6,430.00 | 6,510.00 | 6,400.00 | 6,450.00 | 6,450.00 | 380,731 |
| 2023-12-26 | 6,540.00 | 6,540.00 | 6,430.00 | 6,450.00 | 6,450.00 | 650,954 |
| 2023-12-22 | 6,660.00 | 6,670.00 | 6,530.00 | 6,540.00 | 6,540.00 | 395,373 |
| 2023-12-21 | 6,640.00 | 6,730.00 | 6,620.00 | 6,630.00 | 6,630.00 | 395,096 |
| 2023-12-20 | 6,760.00 | 6,820.00 | 6,670.00 | 6,690.00 | 6,690.00 | 637,404 |
| 2023-12-19 | 6,600.00 | 6,820.00 | 6,540.00 | 6,800.00 | 6,800.00 | 1,166,882 |
| 2023-12-18 | 6,600.00 | 6,690.00 | 6,570.00 | 6,640.00 | 6,640.00 | 334,398 |
| 2023-12-15 | 6,560.00 | 6,700.00 | 6,500.00 | 6,530.00 | 6,530.00 | 529,578 |
| 2023-12-14 | 6,490.00 | 6,810.00 | 6,440.00 | 6,520.00 | 6,520.00 | 1,241,586 |
| 2023-12-13 | 6,540.00 | 6,580.00 | 6,410.00 | 6,410.00 | 6,410.00 | 314,852 |
| 2023-12-12 | 6,550.00 | 6,590.00 | 6,500.00 | 6,540.00 | 6,540.00 | 495,898 |
| 2023-12-11 | 6,610.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,540.00 | 315,225 |
| 2023-12-08 | 6,540.00 | 6,570.00 | 6,480.00 | 6,550.00 | 6,550.00 | 335,093 |
| 2023-12-07 | 6,630.00 | 6,660.00 | 6,480.00 | 6,480.00 | 6,480.00 | 314,538 |
| 2023-12-06 | 6,410.00 | 6,620.00 | 6,390.00 | 6,600.00 | 6,600.00 | 512,949 |
| 2023-12-05 | 6,370.00 | 6,430.00 | 6,290.00 | 6,360.00 | 6,360.00 | 442,453 |
| 2023-12-04 | 6,380.00 | 6,400.00 | 6,340.00 | 6,360.00 | 6,360.00 | 384,464 |
| 2023-12-01 | 6,460.00 | 6,490.00 | 6,340.00 | 6,340.00 | 6,340.00 | 659,023 |
| 2023-11-30 | 6,550.00 | 6,560.00 | 6,440.00 | 6,460.00 | 6,460.00 | 689,686 |
| 2023-11-29 | 6,740.00 | 6,740.00 | 6,500.00 | 6,520.00 | 6,520.00 | 1,277,243 |
| 2023-11-28 | 6,900.00 | 6,930.00 | 6,730.00 | 6,800.00 | 6,800.00 | 598,419 |
| 2023-11-27 | 6,880.00 | 6,940.00 | 6,830.00 | 6,890.00 | 6,890.00 | 542,958 |
| 2023-11-24 | 6,760.00 | 6,810.00 | 6,690.00 | 6,810.00 | 6,810.00 | 346,188 |
| 2023-11-23 | 6,740.00 | 6,850.00 | 6,730.00 | 6,760.00 | 6,760.00 | 457,866 |
| 2023-11-22 | 6,810.00 | 6,830.00 | 6,650.00 | 6,710.00 | 6,710.00 | 647,365 |
| 2023-11-21 | 6,860.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,800.00 | 599,768 |
| 2023-11-20 | 6,670.00 | 6,890.00 | 6,670.00 | 6,840.00 | 6,840.00 | 596,040 |
| 2023-11-17 | 6,930.00 | 6,940.00 | 6,620.00 | 6,650.00 | 6,650.00 | 867,317 |
| 2023-11-16 | 6,810.00 | 6,890.00 | 6,700.00 | 6,860.00 | 6,860.00 | 676,324 |
| 2023-11-15 | 6,790.00 | 6,840.00 | 6,700.00 | 6,810.00 | 6,810.00 | 534,676 |
| 2023-11-14 | 6,810.00 | 6,890.00 | 6,640.00 | 6,700.00 | 6,700.00 | 808,055 |
| 2023-11-13 | 7,330.00 | 7,410.00 | 6,680.00 | 6,800.00 | 6,800.00 | 1,810,601 |
| 2023-11-10 | 7,170.00 | 7,270.00 | 7,060.00 | 7,220.00 | 7,220.00 | 392,787 |
| 2023-11-09 | 7,350.00 | 7,380.00 | 7,250.00 | 7,300.00 | 7,300.00 | 281,214 |
| 2023-11-08 | 7,230.00 | 7,370.00 | 7,200.00 | 7,320.00 | 7,320.00 | 564,646 |
| 2023-11-07 | 7,250.00 | 7,300.00 | 7,050.00 | 7,170.00 | 7,170.00 | 574,989 |
| 2023-11-06 | 7,110.00 | 7,230.00 | 7,030.00 | 7,230.00 | 7,230.00 | 876,886 |
| 2023-11-03 | 6,820.00 | 6,910.00 | 6,680.00 | 6,890.00 | 6,890.00 | 485,295 |
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.