Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,740.00 | 6,810.00 | 6,650.00 | 6,730.00 | 6,730.00 | 468,087 |
| 2023-11-01 | 6,690.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,650.00 | 332,718 |
| 2023-10-31 | 6,830.00 | 6,910.00 | 6,630.00 | 6,650.00 | 6,650.00 | 460,924 |
| 2023-10-30 | 6,700.00 | 6,820.00 | 6,590.00 | 6,780.00 | 6,780.00 | 519,733 |
| 2023-10-27 | 6,720.00 | 6,820.00 | 6,610.00 | 6,790.00 | 6,790.00 | 516,805 |
| 2023-10-26 | 6,790.00 | 6,870.00 | 6,620.00 | 6,720.00 | 6,720.00 | 639,286 |
| 2023-10-25 | 7,010.00 | 7,050.00 | 6,870.00 | 6,920.00 | 6,920.00 | 471,359 |
| 2023-10-24 | 6,900.00 | 7,000.00 | 6,800.00 | 6,980.00 | 6,980.00 | 679,517 |
| 2023-10-23 | 6,850.00 | 7,000.00 | 6,770.00 | 6,930.00 | 6,930.00 | 432,271 |
| 2023-10-20 | 7,140.00 | 7,180.00 | 6,790.00 | 6,950.00 | 6,950.00 | 1,019,178 |
| 2023-10-19 | 7,310.00 | 7,430.00 | 7,110.00 | 7,190.00 | 7,190.00 | 869,599 |
| 2023-10-18 | 7,360.00 | 7,360.00 | 7,150.00 | 7,220.00 | 7,220.00 | 451,276 |
| 2023-10-17 | 7,250.00 | 7,480.00 | 7,190.00 | 7,360.00 | 7,360.00 | 561,012 |
| 2023-10-16 | 7,200.00 | 7,250.00 | 7,080.00 | 7,180.00 | 7,180.00 | 461,587 |
| 2023-10-13 | 7,270.00 | 7,380.00 | 7,120.00 | 7,210.00 | 7,210.00 | 410,700 |
| 2023-10-12 | 7,120.00 | 7,360.00 | 7,120.00 | 7,330.00 | 7,330.00 | 628,255 |
| 2023-10-11 | 7,000.00 | 7,240.00 | 7,000.00 | 7,110.00 | 7,110.00 | 380,983 |
| 2023-10-10 | 6,980.00 | 7,130.00 | 6,870.00 | 6,900.00 | 6,900.00 | 508,333 |
| 2023-10-06 | 6,920.00 | 7,060.00 | 6,920.00 | 6,980.00 | 6,980.00 | 341,234 |
| 2023-10-05 | 7,130.00 | 7,180.00 | 6,940.00 | 6,990.00 | 6,990.00 | 498,424 |
| 2023-10-04 | 7,220.00 | 7,230.00 | 7,000.00 | 7,060.00 | 7,060.00 | 506,686 |
| 2023-09-27 | 7,240.00 | 7,420.00 | 7,170.00 | 7,370.00 | 7,370.00 | 375,605 |
| 2023-09-26 | 7,500.00 | 7,610.00 | 7,220.00 | 7,290.00 | 7,290.00 | 617,884 |
| 2023-09-25 | 7,550.00 | 7,650.00 | 7,400.00 | 7,530.00 | 7,530.00 | 480,007 |
| 2023-09-22 | 7,450.00 | 7,600.00 | 7,400.00 | 7,550.00 | 7,550.00 | 587,364 |
| 2023-09-21 | 7,720.00 | 7,760.00 | 7,510.00 | 7,530.00 | 7,530.00 | 739,889 |
| 2023-09-20 | 7,800.00 | 7,900.00 | 7,650.00 | 7,780.00 | 7,780.00 | 609,913 |
| 2023-09-19 | 7,930.00 | 7,970.00 | 7,750.00 | 7,830.00 | 7,830.00 | 478,523 |
| 2023-09-18 | 7,870.00 | 7,980.00 | 7,840.00 | 7,930.00 | 7,930.00 | 422,822 |
| 2023-09-15 | 7,820.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,950.00 | 554,317 |
| 2023-09-14 | 7,860.00 | 8,030.00 | 7,750.00 | 7,840.00 | 7,840.00 | 837,954 |
| 2023-09-13 | 7,850.00 | 8,050.00 | 7,800.00 | 7,810.00 | 7,810.00 | 610,007 |
| 2023-09-12 | 7,980.00 | 8,110.00 | 7,850.00 | 7,890.00 | 7,890.00 | 849,325 |
| 2023-09-11 | 7,970.00 | 7,980.00 | 7,800.00 | 7,930.00 | 7,930.00 | 681,902 |
| 2023-09-08 | 7,980.00 | 8,030.00 | 7,840.00 | 7,970.00 | 7,970.00 | 637,109 |
| 2023-09-07 | 7,970.00 | 7,970.00 | 7,800.00 | 7,960.00 | 7,960.00 | 933,896 |
| 2023-09-06 | 7,830.00 | 8,180.00 | 7,760.00 | 7,960.00 | 7,960.00 | 1,452,802 |
| 2023-09-05 | 7,880.00 | 8,000.00 | 7,770.00 | 7,810.00 | 7,810.00 | 885,736 |
| 2023-09-04 | 8,180.00 | 8,190.00 | 7,800.00 | 7,910.00 | 7,910.00 | 1,765,160 |
| 2023-09-01 | 8,140.00 | 8,280.00 | 7,990.00 | 8,160.00 | 8,160.00 | 1,519,477 |
| 2023-08-31 | 8,250.00 | 8,300.00 | 8,090.00 | 8,180.00 | 8,180.00 | 1,233,443 |
| 2023-08-30 | 8,190.00 | 8,230.00 | 8,010.00 | 8,170.00 | 8,170.00 | 1,280,431 |
| 2023-08-29 | 8,040.00 | 8,340.00 | 7,970.00 | 8,160.00 | 8,160.00 | 2,047,159 |
| 2023-08-28 | 8,050.00 | 8,260.00 | 7,930.00 | 8,010.00 | 8,010.00 | 2,113,813 |
| 2023-08-25 | 7,950.00 | 8,140.00 | 7,850.00 | 7,960.00 | 7,960.00 | 1,517,796 |
| 2023-08-24 | 8,060.00 | 8,130.00 | 7,710.00 | 8,070.00 | 8,070.00 | 2,153,794 |
| 2023-08-23 | 8,100.00 | 8,320.00 | 8,060.00 | 8,130.00 | 8,130.00 | 1,736,169 |
| 2023-08-22 | 8,180.00 | 8,240.00 | 8,030.00 | 8,070.00 | 8,070.00 | 1,476,710 |
| 2023-08-21 | 8,010.00 | 8,420.00 | 7,960.00 | 8,160.00 | 8,160.00 | 2,474,980 |
| 2023-08-18 | 8,070.00 | 8,420.00 | 7,930.00 | 8,040.00 | 8,040.00 | 3,348,239 |
| 2023-08-17 | 8,210.00 | 8,270.00 | 7,920.00 | 8,190.00 | 8,190.00 | 3,721,626 |
| 2023-08-16 | 8,750.00 | 8,750.00 | 8,310.00 | 8,360.00 | 8,360.00 | 4,683,920 |
| 2023-08-14 | 8,480.00 | 9,030.00 | 8,470.00 | 8,730.00 | 8,730.00 | 9,727,753 |
| 2023-08-11 | 8,490.00 | 9,290.00 | 8,430.00 | 8,620.00 | 8,620.00 | 24,289,240 |
| 2023-08-10 | 6,880.00 | 8,580.00 | 6,820.00 | 8,430.00 | 8,430.00 | 32,487,760 |
| 2023-08-09 | 6,790.00 | 6,870.00 | 6,670.00 | 6,730.00 | 6,730.00 | 293,845 |
| 2023-08-08 | 6,730.00 | 6,970.00 | 6,590.00 | 6,770.00 | 6,770.00 | 706,101 |
| 2023-08-07 | 6,470.00 | 6,730.00 | 6,430.00 | 6,700.00 | 6,700.00 | 430,195 |
| 2023-08-04 | 6,610.00 | 6,630.00 | 6,490.00 | 6,510.00 | 6,510.00 | 337,113 |
| 2023-08-03 | 6,600.00 | 6,630.00 | 6,410.00 | 6,610.00 | 6,610.00 | 343,803 |
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.