Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,650.00 | 6,730.00 | 6,520.00 | 6,600.00 | 6,600.00 | 464,169 |
| 2023-08-01 | 6,690.00 | 6,850.00 | 6,660.00 | 6,660.00 | 6,660.00 | 508,478 |
| 2023-07-31 | 6,770.00 | 6,800.00 | 6,620.00 | 6,720.00 | 6,720.00 | 372,138 |
| 2023-07-28 | 6,880.00 | 6,880.00 | 6,700.00 | 6,730.00 | 6,730.00 | 461,773 |
| 2023-07-27 | 6,620.00 | 6,900.00 | 6,610.00 | 6,840.00 | 6,840.00 | 641,390 |
| 2023-07-26 | 6,630.00 | 6,700.00 | 6,490.00 | 6,550.00 | 6,550.00 | 927,240 |
| 2023-07-25 | 6,700.00 | 6,720.00 | 6,550.00 | 6,630.00 | 6,630.00 | 578,352 |
| 2023-07-24 | 6,840.00 | 6,840.00 | 6,610.00 | 6,720.00 | 6,720.00 | 586,426 |
| 2023-07-21 | 6,800.00 | 6,940.00 | 6,740.00 | 6,800.00 | 6,800.00 | 533,567 |
| 2023-07-20 | 6,880.00 | 6,980.00 | 6,760.00 | 6,890.00 | 6,890.00 | 384,849 |
| 2023-07-19 | 7,020.00 | 7,110.00 | 6,790.00 | 6,840.00 | 6,840.00 | 670,852 |
| 2023-07-18 | 7,230.00 | 7,340.00 | 7,000.00 | 7,050.00 | 7,050.00 | 726,098 |
| 2023-07-17 | 7,120.00 | 7,180.00 | 6,950.00 | 7,100.00 | 7,100.00 | 456,332 |
| 2023-07-14 | 7,260.00 | 7,370.00 | 7,160.00 | 7,200.00 | 7,200.00 | 639,831 |
| 2023-07-13 | 7,050.00 | 7,330.00 | 6,990.00 | 7,300.00 | 7,300.00 | 839,672 |
| 2023-07-12 | 7,090.00 | 7,130.00 | 6,780.00 | 7,000.00 | 7,000.00 | 813,674 |
| 2023-07-11 | 7,040.00 | 7,120.00 | 6,970.00 | 7,100.00 | 7,100.00 | 417,034 |
| 2023-07-10 | 7,110.00 | 7,240.00 | 6,990.00 | 7,020.00 | 7,020.00 | 676,381 |
| 2023-07-07 | 7,230.00 | 7,310.00 | 7,070.00 | 7,160.00 | 7,160.00 | 558,831 |
| 2023-07-06 | 7,500.00 | 7,500.00 | 7,230.00 | 7,310.00 | 7,310.00 | 726,879 |
| 2023-07-05 | 7,470.00 | 7,740.00 | 7,380.00 | 7,530.00 | 7,530.00 | 1,210,994 |
| 2023-07-04 | 7,450.00 | 7,540.00 | 7,320.00 | 7,450.00 | 7,450.00 | 725,529 |
| 2023-07-03 | 7,120.00 | 7,490.00 | 7,090.00 | 7,450.00 | 7,450.00 | 1,104,214 |
| 2023-06-30 | 7,030.00 | 7,090.00 | 6,920.00 | 7,020.00 | 7,020.00 | 462,421 |
| 2023-06-29 | 7,150.00 | 7,280.00 | 6,950.00 | 7,000.00 | 7,000.00 | 762,211 |
| 2023-06-28 | 7,370.00 | 7,390.00 | 7,060.00 | 7,170.00 | 7,170.00 | 846,534 |
| 2023-06-27 | 7,200.00 | 7,330.00 | 7,100.00 | 7,270.00 | 7,270.00 | 691,925 |
| 2023-06-26 | 7,300.00 | 7,410.00 | 7,080.00 | 7,180.00 | 7,180.00 | 964,446 |
| 2023-06-23 | 7,430.00 | 7,450.00 | 7,250.00 | 7,320.00 | 7,320.00 | 1,046,421 |
| 2023-06-22 | 7,570.00 | 7,600.00 | 7,320.00 | 7,430.00 | 7,430.00 | 1,306,866 |
| 2023-06-21 | 7,150.00 | 7,860.00 | 7,090.00 | 7,570.00 | 7,570.00 | 5,846,084 |
| 2023-06-20 | 6,670.00 | 7,180.00 | 6,670.00 | 7,040.00 | 7,040.00 | 3,322,442 |
| 2023-06-19 | 6,580.00 | 6,580.00 | 6,450.00 | 6,510.00 | 6,510.00 | 275,613 |
| 2023-06-16 | 6,350.00 | 6,630.00 | 6,350.00 | 6,540.00 | 6,540.00 | 544,467 |
| 2023-06-15 | 6,520.00 | 6,530.00 | 6,250.00 | 6,350.00 | 6,350.00 | 589,027 |
| 2023-06-14 | 6,680.00 | 6,690.00 | 6,440.00 | 6,510.00 | 6,510.00 | 429,122 |
| 2023-06-13 | 6,640.00 | 6,690.00 | 6,500.00 | 6,580.00 | 6,580.00 | 402,614 |
| 2023-06-12 | 6,720.00 | 6,740.00 | 6,490.00 | 6,620.00 | 6,620.00 | 510,300 |
| 2023-06-09 | 6,700.00 | 6,790.00 | 6,640.00 | 6,670.00 | 6,670.00 | 641,504 |
| 2023-06-08 | 6,570.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,660.00 | 480,666 |
| 2023-06-07 | 6,360.00 | 6,650.00 | 6,340.00 | 6,620.00 | 6,620.00 | 835,027 |
| 2023-06-05 | 6,110.00 | 6,350.00 | 6,080.00 | 6,320.00 | 6,320.00 | 471,541 |
| 2023-06-02 | 6,000.00 | 6,110.00 | 5,990.00 | 6,070.00 | 6,070.00 | 545,174 |
| 2023-06-01 | 6,110.00 | 6,120.00 | 6,050.00 | 6,060.00 | 6,060.00 | 276,683 |
| 2023-05-31 | 6,080.00 | 6,150.00 | 6,060.00 | 6,140.00 | 6,140.00 | 378,755 |
| 2023-05-30 | 6,100.00 | 6,150.00 | 6,060.00 | 6,080.00 | 6,080.00 | 394,195 |
| 2023-05-26 | 6,230.00 | 6,250.00 | 6,070.00 | 6,110.00 | 6,110.00 | 441,770 |
| 2023-05-25 | 6,450.00 | 6,460.00 | 6,190.00 | 6,210.00 | 6,210.00 | 582,099 |
| 2023-05-24 | 6,490.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,430.00 | 289,649 |
| 2023-05-23 | 6,510.00 | 6,560.00 | 6,470.00 | 6,540.00 | 6,540.00 | 216,525 |
| 2023-05-22 | 6,410.00 | 6,540.00 | 6,360.00 | 6,500.00 | 6,500.00 | 360,703 |
| 2023-05-19 | 6,460.00 | 6,520.00 | 6,410.00 | 6,440.00 | 6,440.00 | 432,231 |
| 2023-05-18 | 6,510.00 | 6,580.00 | 6,440.00 | 6,460.00 | 6,460.00 | 392,773 |
| 2023-05-17 | 6,410.00 | 6,540.00 | 6,390.00 | 6,500.00 | 6,500.00 | 232,954 |
| 2023-05-16 | 6,480.00 | 6,530.00 | 6,360.00 | 6,410.00 | 6,410.00 | 666,755 |
| 2023-05-15 | 6,530.00 | 6,600.00 | 6,410.00 | 6,570.00 | 6,570.00 | 520,473 |
| 2023-05-12 | 6,620.00 | 6,620.00 | 6,490.00 | 6,530.00 | 6,530.00 | 330,055 |
| 2023-05-11 | 6,580.00 | 6,690.00 | 6,520.00 | 6,630.00 | 6,630.00 | 492,597 |
| 2023-05-10 | 6,400.00 | 6,590.00 | 6,340.00 | 6,510.00 | 6,510.00 | 422,912 |
| 2023-05-09 | 6,390.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 304,686 |
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.