Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,790.00 | 7,800.00 | 7,500.00 | 7,530.00 | 7,530.00 | 532,081 |
| 2022-08-12 | 7,480.00 | 7,640.00 | 7,460.00 | 7,590.00 | 7,590.00 | 348,992 |
| 2022-08-11 | 7,550.00 | 7,680.00 | 7,470.00 | 7,500.00 | 7,500.00 | 561,893 |
| 2022-08-10 | 7,460.00 | 7,580.00 | 7,350.00 | 7,480.00 | 7,480.00 | 566,554 |
| 2022-08-09 | 7,210.00 | 7,520.00 | 7,170.00 | 7,460.00 | 7,460.00 | 603,479 |
| 2022-08-08 | 7,240.00 | 7,260.00 | 7,080.00 | 7,230.00 | 7,230.00 | 320,219 |
| 2022-08-05 | 7,250.00 | 7,330.00 | 7,210.00 | 7,240.00 | 7,240.00 | 498,611 |
| 2022-08-04 | 7,100.00 | 7,250.00 | 7,090.00 | 7,220.00 | 7,220.00 | 500,695 |
| 2022-08-03 | 6,960.00 | 7,100.00 | 6,960.00 | 7,070.00 | 7,070.00 | 250,486 |
| 2022-08-02 | 7,050.00 | 7,120.00 | 6,940.00 | 7,000.00 | 7,000.00 | 372,309 |
| 2022-08-01 | 7,100.00 | 7,140.00 | 7,040.00 | 7,100.00 | 7,100.00 | 300,131 |
| 2022-07-29 | 7,050.00 | 7,160.00 | 7,000.00 | 7,070.00 | 7,070.00 | 282,499 |
| 2022-07-28 | 7,100.00 | 7,200.00 | 6,970.00 | 7,040.00 | 7,040.00 | 326,413 |
| 2022-07-27 | 6,890.00 | 7,150.00 | 6,890.00 | 7,040.00 | 7,040.00 | 544,516 |
| 2022-07-26 | 6,940.00 | 6,970.00 | 6,820.00 | 6,890.00 | 6,890.00 | 216,663 |
| 2022-07-25 | 6,850.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 279,873 |
| 2022-07-22 | 6,870.00 | 7,000.00 | 6,810.00 | 6,860.00 | 6,860.00 | 538,275 |
| 2022-07-21 | 6,800.00 | 6,870.00 | 6,780.00 | 6,860.00 | 6,860.00 | 265,729 |
| 2022-07-20 | 6,900.00 | 6,920.00 | 6,760.00 | 6,810.00 | 6,810.00 | 359,547 |
| 2022-07-19 | 6,710.00 | 6,850.00 | 6,690.00 | 6,810.00 | 6,810.00 | 302,449 |
| 2022-07-18 | 6,640.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,790.00 | 328,377 |
| 2022-07-15 | 6,680.00 | 6,690.00 | 6,450.00 | 6,580.00 | 6,580.00 | 301,161 |
| 2022-07-14 | 6,470.00 | 6,730.00 | 6,410.00 | 6,620.00 | 6,620.00 | 436,629 |
| 2022-07-13 | 6,390.00 | 6,610.00 | 6,310.00 | 6,530.00 | 6,530.00 | 381,913 |
| 2022-07-12 | 6,700.00 | 6,730.00 | 6,380.00 | 6,400.00 | 6,400.00 | 700,238 |
| 2022-07-11 | 6,720.00 | 6,820.00 | 6,650.00 | 6,780.00 | 6,780.00 | 427,077 |
| 2022-07-08 | 6,780.00 | 6,840.00 | 6,680.00 | 6,740.00 | 6,740.00 | 508,666 |
| 2022-07-07 | 6,730.00 | 6,840.00 | 6,670.00 | 6,760.00 | 6,760.00 | 338,566 |
| 2022-07-06 | 6,790.00 | 6,890.00 | 6,670.00 | 6,670.00 | 6,670.00 | 513,066 |
| 2022-07-05 | 6,550.00 | 6,870.00 | 6,550.00 | 6,840.00 | 6,840.00 | 458,497 |
| 2022-07-04 | 6,590.00 | 6,640.00 | 6,340.00 | 6,520.00 | 6,520.00 | 483,709 |
| 2022-07-01 | 6,670.00 | 6,840.00 | 6,500.00 | 6,550.00 | 6,550.00 | 520,143 |
| 2022-06-30 | 6,810.00 | 6,880.00 | 6,650.00 | 6,670.00 | 6,670.00 | 446,111 |
| 2022-06-29 | 6,710.00 | 6,960.00 | 6,660.00 | 6,840.00 | 6,840.00 | 370,646 |
| 2022-06-28 | 6,800.00 | 6,950.00 | 6,760.00 | 6,860.00 | 6,860.00 | 382,108 |
| 2022-06-27 | 6,720.00 | 6,960.00 | 6,700.00 | 6,800.00 | 6,800.00 | 657,979 |
| 2022-06-24 | 6,250.00 | 6,670.00 | 6,250.00 | 6,670.00 | 6,670.00 | 789,504 |
| 2022-06-23 | 6,470.00 | 6,690.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1,131,752 |
| 2022-06-22 | 6,830.00 | 6,870.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,022,460 |
| 2022-06-21 | 6,700.00 | 6,890.00 | 6,640.00 | 6,800.00 | 6,800.00 | 720,988 |
| 2022-06-20 | 7,150.00 | 7,220.00 | 6,620.00 | 6,680.00 | 6,680.00 | 1,431,932 |
| 2022-06-17 | 7,000.00 | 7,170.00 | 6,850.00 | 7,080.00 | 7,080.00 | 1,415,425 |
| 2022-06-16 | 7,690.00 | 7,840.00 | 7,250.00 | 7,250.00 | 7,250.00 | 2,227,609 |
| 2022-06-15 | 8,250.00 | 8,310.00 | 7,600.00 | 7,650.00 | 7,650.00 | 2,197,047 |
| 2022-06-14 | 8,180.00 | 8,330.00 | 8,070.00 | 8,270.00 | 8,270.00 | 1,017,870 |
| 2022-06-13 | 8,610.00 | 8,720.00 | 8,250.00 | 8,300.00 | 8,300.00 | 1,902,261 |
| 2022-06-10 | 8,380.00 | 8,950.00 | 8,350.00 | 8,720.00 | 8,720.00 | 2,787,179 |
| 2022-06-09 | 8,100.00 | 8,610.00 | 7,980.00 | 8,470.00 | 8,470.00 | 4,216,516 |
| 2022-06-08 | 7,820.00 | 7,930.00 | 7,800.00 | 7,870.00 | 7,870.00 | 288,378 |
| 2022-06-07 | 8,000.00 | 8,000.00 | 7,810.00 | 7,810.00 | 7,810.00 | 483,609 |
| 2022-06-03 | 8,040.00 | 8,120.00 | 8,000.00 | 8,030.00 | 8,030.00 | 353,176 |
| 2022-06-02 | 7,950.00 | 8,060.00 | 7,910.00 | 7,960.00 | 7,960.00 | 257,689 |
| 2022-05-31 | 8,050.00 | 8,050.00 | 7,960.00 | 8,000.00 | 8,000.00 | 387,092 |
| 2022-05-30 | 8,020.00 | 8,090.00 | 7,970.00 | 8,020.00 | 8,020.00 | 414,193 |
| 2022-05-27 | 7,830.00 | 8,000.00 | 7,820.00 | 7,940.00 | 7,940.00 | 432,129 |
| 2022-05-26 | 7,770.00 | 7,950.00 | 7,710.00 | 7,750.00 | 7,750.00 | 417,844 |
| 2022-05-25 | 7,750.00 | 7,920.00 | 7,670.00 | 7,750.00 | 7,750.00 | 406,056 |
| 2022-05-24 | 7,940.00 | 8,030.00 | 7,700.00 | 7,700.00 | 7,700.00 | 492,101 |
| 2022-05-23 | 7,980.00 | 7,980.00 | 7,860.00 | 7,940.00 | 7,940.00 | 374,208 |
| 2022-05-20 | 7,900.00 | 8,020.00 | 7,840.00 | 7,960.00 | 7,960.00 | 656,621 |
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.