Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,830.00 | 7,930.00 | 7,760.00 | 7,870.00 | 7,870.00 | 801,011 |
| 2023-02-08 | 7,790.00 | 7,860.00 | 7,690.00 | 7,860.00 | 7,860.00 | 773,274 |
| 2023-02-07 | 7,740.00 | 7,800.00 | 7,640.00 | 7,740.00 | 7,740.00 | 741,213 |
| 2023-02-06 | 7,680.00 | 7,810.00 | 7,590.00 | 7,740.00 | 7,740.00 | 649,460 |
| 2023-02-03 | 7,780.00 | 7,790.00 | 7,610.00 | 7,740.00 | 7,740.00 | 843,969 |
| 2023-02-02 | 7,880.00 | 7,910.00 | 7,690.00 | 7,750.00 | 7,750.00 | 1,117,787 |
| 2023-02-01 | 7,860.00 | 7,900.00 | 7,720.00 | 7,810.00 | 7,810.00 | 941,107 |
| 2023-01-31 | 7,600.00 | 7,900.00 | 7,600.00 | 7,880.00 | 7,880.00 | 1,594,051 |
| 2023-01-30 | 7,760.00 | 7,790.00 | 7,530.00 | 7,600.00 | 7,600.00 | 867,130 |
| 2023-01-27 | 7,660.00 | 7,790.00 | 7,570.00 | 7,720.00 | 7,720.00 | 1,088,334 |
| 2023-01-26 | 7,680.00 | 7,750.00 | 7,510.00 | 7,640.00 | 7,640.00 | 1,534,686 |
| 2023-01-25 | 7,400.00 | 7,750.00 | 7,340.00 | 7,670.00 | 7,670.00 | 2,236,202 |
| 2023-01-20 | 7,330.00 | 7,380.00 | 7,130.00 | 7,300.00 | 7,300.00 | 1,252,473 |
| 2023-01-19 | 7,160.00 | 7,430.00 | 7,120.00 | 7,390.00 | 7,390.00 | 1,338,677 |
| 2023-01-18 | 7,290.00 | 7,360.00 | 7,150.00 | 7,210.00 | 7,210.00 | 1,054,935 |
| 2023-01-17 | 7,250.00 | 7,650.00 | 7,180.00 | 7,310.00 | 7,310.00 | 3,592,763 |
| 2023-01-16 | 6,800.00 | 7,500.00 | 6,780.00 | 7,330.00 | 7,330.00 | 10,610,760 |
| 2023-01-13 | 6,620.00 | 6,720.00 | 6,580.00 | 6,650.00 | 6,650.00 | 321,254 |
| 2023-01-12 | 6,800.00 | 6,830.00 | 6,600.00 | 6,600.00 | 6,600.00 | 511,526 |
| 2023-01-11 | 6,620.00 | 6,760.00 | 6,590.00 | 6,750.00 | 6,750.00 | 622,881 |
| 2023-01-10 | 6,700.00 | 6,700.00 | 6,510.00 | 6,530.00 | 6,530.00 | 381,652 |
| 2023-01-09 | 6,510.00 | 6,720.00 | 6,510.00 | 6,690.00 | 6,690.00 | 514,273 |
| 2023-01-06 | 6,300.00 | 6,530.00 | 6,300.00 | 6,460.00 | 6,460.00 | 431,774 |
| 2023-01-05 | 6,480.00 | 6,510.00 | 6,330.00 | 6,350.00 | 6,350.00 | 378,598 |
| 2023-01-04 | 6,320.00 | 6,450.00 | 6,280.00 | 6,430.00 | 6,430.00 | 281,826 |
| 2023-01-03 | 6,440.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | 579,290 |
| 2023-01-02 | 6,670.00 | 6,700.00 | 6,390.00 | 6,450.00 | 6,450.00 | 637,592 |
| 2022-12-29 | 6,620.00 | 6,710.00 | 6,500.00 | 6,680.00 | 6,680.00 | 533,751 |
| 2022-12-28 | 6,720.00 | 6,830.00 | 6,640.00 | 6,700.00 | 6,700.00 | 640,146 |
| 2022-12-27 | 6,560.00 | 6,830.00 | 6,550.00 | 6,780.00 | 6,780.00 | 1,150,347 |
| 2022-12-26 | 6,620.00 | 6,680.00 | 6,460.00 | 6,560.00 | 6,560.00 | 670,809 |
| 2022-12-23 | 6,710.00 | 6,740.00 | 6,570.00 | 6,570.00 | 6,570.00 | 633,040 |
| 2022-12-22 | 6,530.00 | 6,840.00 | 6,490.00 | 6,780.00 | 6,780.00 | 1,475,464 |
| 2022-12-21 | 6,180.00 | 6,490.00 | 6,180.00 | 6,480.00 | 6,480.00 | 687,684 |
| 2022-12-20 | 6,330.00 | 6,360.00 | 6,150.00 | 6,160.00 | 6,160.00 | 395,471 |
| 2022-12-19 | 6,290.00 | 6,390.00 | 6,220.00 | 6,320.00 | 6,320.00 | 248,627 |
| 2022-12-16 | 6,220.00 | 6,370.00 | 6,220.00 | 6,310.00 | 6,310.00 | 443,467 |
| 2022-12-15 | 6,500.00 | 6,530.00 | 6,390.00 | 6,400.00 | 6,400.00 | 511,909 |
| 2022-12-14 | 6,600.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,530.00 | 506,966 |
| 2022-12-13 | 6,690.00 | 6,770.00 | 6,390.00 | 6,600.00 | 6,600.00 | 2,610,630 |
| 2022-12-12 | 6,400.00 | 6,440.00 | 6,220.00 | 6,250.00 | 6,250.00 | 351,787 |
| 2022-12-09 | 6,230.00 | 6,480.00 | 6,230.00 | 6,440.00 | 6,440.00 | 597,023 |
| 2022-12-08 | 6,370.00 | 6,420.00 | 6,200.00 | 6,210.00 | 6,210.00 | 468,458 |
| 2022-12-07 | 6,370.00 | 6,500.00 | 6,240.00 | 6,400.00 | 6,400.00 | 681,211 |
| 2022-12-06 | 6,380.00 | 6,440.00 | 6,280.00 | 6,280.00 | 6,280.00 | 309,901 |
| 2022-12-05 | 6,310.00 | 6,550.00 | 6,310.00 | 6,440.00 | 6,440.00 | 428,634 |
| 2022-12-02 | 6,480.00 | 6,500.00 | 6,310.00 | 6,330.00 | 6,330.00 | 277,440 |
| 2022-12-01 | 6,480.00 | 6,530.00 | 6,410.00 | 6,450.00 | 6,450.00 | 499,301 |
| 2022-11-30 | 6,300.00 | 6,560.00 | 6,290.00 | 6,350.00 | 6,350.00 | 1,089,812 |
| 2022-11-29 | 6,050.00 | 6,350.00 | 6,050.00 | 6,290.00 | 6,290.00 | 463,417 |
| 2022-11-28 | 6,260.00 | 6,260.00 | 6,050.00 | 6,130.00 | 6,130.00 | 330,146 |
| 2022-11-25 | 6,300.00 | 6,350.00 | 6,220.00 | 6,270.00 | 6,270.00 | 193,736 |
| 2022-11-24 | 6,250.00 | 6,330.00 | 6,210.00 | 6,300.00 | 6,300.00 | 201,179 |
| 2022-11-23 | 6,080.00 | 6,200.00 | 6,080.00 | 6,190.00 | 6,190.00 | 234,677 |
| 2022-11-22 | 6,120.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | 324,531 |
| 2022-11-21 | 6,220.00 | 6,270.00 | 6,060.00 | 6,120.00 | 6,120.00 | 328,815 |
| 2022-11-18 | 6,220.00 | 6,330.00 | 6,200.00 | 6,210.00 | 6,210.00 | 346,042 |
| 2022-11-17 | 6,180.00 | 6,330.00 | 6,110.00 | 6,210.00 | 6,210.00 | 453,533 |
| 2022-11-16 | 6,350.00 | 6,360.00 | 6,220.00 | 6,240.00 | 6,240.00 | 419,567 |
| 2022-11-15 | 6,020.00 | 6,400.00 | 6,020.00 | 6,320.00 | 6,320.00 | 853,576 |
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.