Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,390.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 304,686 |
| 2023-05-08 | 6,340.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,450.00 | 418,474 |
| 2023-05-04 | 6,330.00 | 6,570.00 | 6,280.00 | 6,350.00 | 6,350.00 | 522,296 |
| 2023-05-03 | 6,200.00 | 6,490.00 | 6,200.00 | 6,360.00 | 6,360.00 | 709,366 |
| 2023-05-02 | 6,200.00 | 6,400.00 | 6,150.00 | 6,280.00 | 6,280.00 | 559,259 |
| 2023-04-28 | 6,490.00 | 6,530.00 | 5,460.00 | 6,280.00 | 6,280.00 | 4,570,761 |
| 2023-04-27 | 6,750.00 | 6,770.00 | 6,580.00 | 6,720.00 | 6,720.00 | 402,328 |
| 2023-04-26 | 6,740.00 | 6,770.00 | 6,640.00 | 6,720.00 | 6,720.00 | 336,193 |
| 2023-04-25 | 6,810.00 | 6,880.00 | 6,650.00 | 6,740.00 | 6,740.00 | 457,283 |
| 2023-04-24 | 6,740.00 | 6,800.00 | 6,580.00 | 6,790.00 | 6,790.00 | 533,977 |
| 2023-04-21 | 7,060.00 | 7,060.00 | 6,740.00 | 6,760.00 | 6,760.00 | 871,976 |
| 2023-04-20 | 7,140.00 | 7,160.00 | 7,040.00 | 7,060.00 | 7,060.00 | 516,315 |
| 2023-04-19 | 7,240.00 | 7,250.00 | 7,090.00 | 7,150.00 | 7,150.00 | 560,294 |
| 2023-04-18 | 7,140.00 | 7,270.00 | 7,030.00 | 7,230.00 | 7,230.00 | 825,015 |
| 2023-04-17 | 7,100.00 | 7,160.00 | 7,030.00 | 7,110.00 | 7,110.00 | 429,291 |
| 2023-04-14 | 7,120.00 | 7,180.00 | 7,030.00 | 7,130.00 | 7,130.00 | 709,112 |
| 2023-04-13 | 7,030.00 | 7,060.00 | 6,920.00 | 7,050.00 | 7,050.00 | 435,043 |
| 2023-04-12 | 6,980.00 | 7,050.00 | 6,900.00 | 7,030.00 | 7,030.00 | 575,859 |
| 2023-04-11 | 6,770.00 | 6,980.00 | 6,660.00 | 6,950.00 | 6,950.00 | 925,729 |
| 2023-04-10 | 6,790.00 | 6,800.00 | 6,560.00 | 6,730.00 | 6,730.00 | 591,686 |
| 2023-04-07 | 6,810.00 | 6,820.00 | 6,670.00 | 6,770.00 | 6,770.00 | 394,189 |
| 2023-04-06 | 6,820.00 | 6,850.00 | 6,670.00 | 6,740.00 | 6,740.00 | 531,939 |
| 2023-04-05 | 6,880.00 | 6,940.00 | 6,810.00 | 6,820.00 | 6,820.00 | 534,079 |
| 2023-04-04 | 6,850.00 | 6,930.00 | 6,710.00 | 6,880.00 | 6,880.00 | 696,119 |
| 2023-04-03 | 6,660.00 | 6,850.00 | 6,350.00 | 6,850.00 | 6,850.00 | 809,393 |
| 2023-03-31 | 6,800.00 | 6,820.00 | 6,660.00 | 6,780.00 | 6,780.00 | 453,775 |
| 2023-03-30 | 6,870.00 | 6,870.00 | 6,710.00 | 6,750.00 | 6,750.00 | 657,669 |
| 2023-03-29 | 6,730.00 | 7,030.00 | 6,660.00 | 6,900.00 | 6,900.00 | 1,167,929 |
| 2023-03-28 | 6,480.00 | 6,720.00 | 6,480.00 | 6,650.00 | 6,650.00 | 546,252 |
| 2023-03-27 | 6,600.00 | 6,600.00 | 6,340.00 | 6,480.00 | 6,480.00 | 483,823 |
| 2023-03-24 | 6,490.00 | 6,560.00 | 6,400.00 | 6,560.00 | 6,560.00 | 545,406 |
| 2023-03-23 | 6,470.00 | 6,500.00 | 6,370.00 | 6,460.00 | 6,460.00 | 499,868 |
| 2023-03-22 | 6,570.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,470.00 | 470,358 |
| 2023-03-21 | 6,610.00 | 6,610.00 | 6,480.00 | 6,520.00 | 6,520.00 | 333,573 |
| 2023-03-20 | 6,620.00 | 6,720.00 | 6,490.00 | 6,520.00 | 6,520.00 | 490,386 |
| 2023-03-17 | 6,480.00 | 6,630.00 | 6,470.00 | 6,620.00 | 6,620.00 | 589,723 |
| 2023-03-16 | 6,360.00 | 6,500.00 | 6,240.00 | 6,390.00 | 6,390.00 | 695,419 |
| 2023-03-15 | 6,700.00 | 6,720.00 | 6,440.00 | 6,470.00 | 6,470.00 | 778,223 |
| 2023-03-14 | 6,870.00 | 6,900.00 | 6,580.00 | 6,580.00 | 6,580.00 | 779,991 |
| 2023-03-13 | 6,970.00 | 6,990.00 | 6,780.00 | 6,960.00 | 6,960.00 | 612,938 |
| 2023-03-10 | 7,150.00 | 7,150.00 | 6,970.00 | 7,000.00 | 7,000.00 | 738,309 |
| 2023-03-09 | 7,180.00 | 7,260.00 | 7,110.00 | 7,230.00 | 7,230.00 | 459,280 |
| 2023-03-08 | 7,100.00 | 7,220.00 | 6,990.00 | 7,180.00 | 7,180.00 | 725,246 |
| 2023-03-07 | 7,160.00 | 7,260.00 | 7,130.00 | 7,160.00 | 7,160.00 | 513,741 |
| 2023-03-06 | 7,210.00 | 7,260.00 | 7,090.00 | 7,160.00 | 7,160.00 | 497,219 |
| 2023-03-03 | 7,380.00 | 7,390.00 | 7,200.00 | 7,210.00 | 7,210.00 | 577,215 |
| 2023-03-02 | 7,340.00 | 7,390.00 | 7,210.00 | 7,340.00 | 7,340.00 | 753,172 |
| 2023-02-28 | 7,160.00 | 7,280.00 | 7,130.00 | 7,270.00 | 7,270.00 | 737,592 |
| 2023-02-27 | 7,030.00 | 7,130.00 | 6,960.00 | 7,110.00 | 7,110.00 | 529,632 |
| 2023-02-24 | 7,190.00 | 7,200.00 | 7,040.00 | 7,100.00 | 7,100.00 | 537,710 |
| 2023-02-23 | 7,030.00 | 7,280.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1,047,868 |
| 2023-02-22 | 6,990.00 | 7,070.00 | 6,960.00 | 7,000.00 | 7,000.00 | 1,175,831 |
| 2023-02-21 | 7,080.00 | 7,130.00 | 6,970.00 | 7,090.00 | 7,090.00 | 1,442,460 |
| 2023-02-20 | 7,680.00 | 7,690.00 | 6,920.00 | 7,100.00 | 7,100.00 | 5,254,675 |
| 2023-02-17 | 7,580.00 | 7,730.00 | 7,510.00 | 7,630.00 | 7,630.00 | 507,291 |
| 2023-02-16 | 7,480.00 | 7,700.00 | 7,470.00 | 7,640.00 | 7,640.00 | 944,686 |
| 2023-02-15 | 7,730.00 | 7,760.00 | 7,390.00 | 7,480.00 | 7,480.00 | 1,352,527 |
| 2023-02-14 | 7,840.00 | 7,890.00 | 7,710.00 | 7,710.00 | 7,710.00 | 615,221 |
| 2023-02-13 | 7,730.00 | 7,950.00 | 7,660.00 | 7,830.00 | 7,830.00 | 1,257,703 |
| 2023-02-10 | 7,870.00 | 8,040.00 | 7,720.00 | 7,750.00 | 7,750.00 | 1,108,699 |
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.