Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,670.00 | 3,785.00 | 3,625.00 | 3,685.00 | 3,685.00 | 462,337 |
| 2026-07-20 | 3,770.00 | 3,800.00 | 3,640.00 | 3,715.00 | 3,715.00 | 544,342 |
| 2026-07-16 | 3,750.00 | 3,990.00 | 3,700.00 | 3,810.00 | 3,810.00 | 612,960 |
| 2026-07-15 | 3,820.00 | 3,990.00 | 3,740.00 | 3,790.00 | 3,790.00 | 545,530 |
| 2026-07-14 | 3,885.00 | 3,935.00 | 3,725.00 | 3,780.00 | 3,780.00 | 626,282 |
| 2026-07-13 | 3,970.00 | 4,155.00 | 3,865.00 | 3,900.00 | 3,900.00 | 582,185 |
| 2026-07-10 | 3,770.00 | 4,045.00 | 3,770.00 | 3,970.00 | 3,970.00 | 638,415 |
| 2026-07-09 | 3,800.00 | 3,920.00 | 3,695.00 | 3,735.00 | 3,735.00 | 708,218 |
| 2026-07-08 | 3,920.00 | 4,000.00 | 3,805.00 | 3,835.00 | 3,835.00 | 715,721 |
| 2026-07-07 | 3,900.00 | 4,285.00 | 3,890.00 | 3,995.00 | 3,995.00 | 640,725 |
| 2026-07-06 | 3,975.00 | 4,050.00 | 3,880.00 | 3,970.00 | 3,970.00 | 399,691 |
| 2026-07-03 | 3,990.00 | 4,045.00 | 3,835.00 | 3,975.00 | 3,975.00 | 768,192 |
| 2026-07-02 | 3,980.00 | 4,170.00 | 3,900.00 | 3,990.00 | 3,990.00 | 801,985 |
| 2026-07-01 | 4,040.00 | 4,170.00 | 3,955.00 | 4,045.00 | 4,045.00 | 486,803 |
| 2026-06-30 | 4,185.00 | 4,270.00 | 4,005.00 | 4,060.00 | 4,060.00 | 458,720 |
| 2026-06-29 | 3,920.00 | 4,250.00 | 3,920.00 | 4,225.00 | 4,225.00 | 590,084 |
| 2026-06-26 | 4,070.00 | 4,085.00 | 3,900.00 | 3,920.00 | 3,920.00 | 922,309 |
| 2026-06-25 | 4,205.00 | 4,340.00 | 4,100.00 | 4,100.00 | 4,100.00 | 696,997 |
| 2026-06-24 | 4,275.00 | 4,400.00 | 4,125.00 | 4,200.00 | 4,200.00 | 842,738 |
| 2026-06-23 | 4,630.00 | 4,740.00 | 4,260.00 | 4,275.00 | 4,275.00 | 1,048,671 |
| 2026-06-22 | 4,895.00 | 4,895.00 | 4,600.00 | 4,670.00 | 4,670.00 | 1,003,390 |
| 2026-06-19 | 5,130.00 | 5,180.00 | 4,750.00 | 4,930.00 | 4,930.00 | 1,408,931 |
| 2026-06-18 | 5,250.00 | 5,390.00 | 5,000.00 | 5,190.00 | 5,190.00 | 947,380 |
| 2026-06-17 | 5,180.00 | 5,540.00 | 5,080.00 | 5,190.00 | 5,190.00 | 1,570,180 |
| 2026-06-16 | 5,000.00 | 5,250.00 | 4,885.00 | 5,130.00 | 5,130.00 | 1,216,967 |
| 2026-06-15 | 5,000.00 | 5,220.00 | 4,930.00 | 5,070.00 | 5,070.00 | 2,403,644 |
| 2026-06-12 | 4,590.00 | 4,780.00 | 4,565.00 | 4,620.00 | 4,620.00 | 678,607 |
| 2026-06-11 | 4,295.00 | 4,565.00 | 4,230.00 | 4,565.00 | 4,565.00 | 968,007 |
| 2026-06-10 | 4,385.00 | 4,515.00 | 4,275.00 | 4,360.00 | 4,360.00 | 948,935 |
| 2026-06-09 | 4,445.00 | 4,645.00 | 4,445.00 | 4,465.00 | 4,465.00 | 996,089 |
| 2026-06-08 | 4,550.00 | 4,605.00 | 4,390.00 | 4,445.00 | 4,445.00 | 1,020,003 |
| 2026-06-05 | 4,885.00 | 5,040.00 | 4,685.00 | 4,795.00 | 4,795.00 | 1,248,119 |
| 2026-06-04 | 4,840.00 | 5,000.00 | 4,800.00 | 4,885.00 | 4,885.00 | 594,144 |
| 2026-06-02 | 4,930.00 | 4,935.00 | 4,790.00 | 4,850.00 | 4,850.00 | 996,797 |
| 2026-06-01 | 5,010.00 | 5,020.00 | 4,780.00 | 4,980.00 | 4,980.00 | 1,053,158 |
| 2026-05-29 | 5,060.00 | 5,140.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,307,676 |
| 2026-05-28 | 5,120.00 | 5,170.00 | 4,940.00 | 5,100.00 | 5,100.00 | 1,188,109 |
| 2026-05-27 | 5,320.00 | 5,340.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1,403,182 |
| 2026-05-26 | 5,730.00 | 5,790.00 | 5,280.00 | 5,320.00 | 5,320.00 | 1,762,355 |
| 2026-05-22 | 5,500.00 | 5,760.00 | 5,480.00 | 5,670.00 | 5,670.00 | 868,750 |
| 2026-05-21 | 5,470.00 | 5,620.00 | 5,400.00 | 5,400.00 | 5,400.00 | 992,690 |
| 2026-05-20 | 5,500.00 | 5,520.00 | 5,240.00 | 5,350.00 | 5,350.00 | 959,870 |
| 2026-05-19 | 5,540.00 | 5,810.00 | 5,400.00 | 5,510.00 | 5,510.00 | 947,082 |
| 2026-05-18 | 5,740.00 | 5,810.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1,763,060 |
| 2026-05-15 | 6,480.00 | 6,480.00 | 5,740.00 | 5,870.00 | 5,870.00 | 3,375,595 |
| 2026-05-14 | 6,520.00 | 6,650.00 | 6,440.00 | 6,560.00 | 6,560.00 | 1,104,046 |
| 2026-05-13 | 6,520.00 | 6,730.00 | 6,400.00 | 6,520.00 | 6,520.00 | 1,042,077 |
| 2026-05-12 | 6,710.00 | 6,780.00 | 6,300.00 | 6,610.00 | 6,610.00 | 2,232,563 |
| 2026-05-11 | 7,300.00 | 7,300.00 | 6,660.00 | 6,690.00 | 6,690.00 | 2,777,056 |
| 2026-05-08 | 7,430.00 | 7,580.00 | 7,370.00 | 7,410.00 | 7,410.00 | 1,006,180 |
| 2026-05-07 | 7,530.00 | 7,750.00 | 7,460.00 | 7,580.00 | 7,580.00 | 1,346,941 |
| 2026-05-06 | 7,720.00 | 7,730.00 | 7,260.00 | 7,450.00 | 7,450.00 | 1,862,539 |
| 2026-05-04 | 7,310.00 | 7,730.00 | 7,310.00 | 7,640.00 | 7,640.00 | 3,021,403 |
| 2026-04-30 | 7,170.00 | 7,200.00 | 7,010.00 | 7,060.00 | 7,060.00 | 817,161 |
| 2026-04-29 | 7,100.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,190.00 | 603,175 |
| 2026-04-28 | 7,140.00 | 7,170.00 | 7,060.00 | 7,080.00 | 7,080.00 | 612,942 |
| 2026-04-27 | 7,110.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,150.00 | 766,917 |
| 2026-04-24 | 7,120.00 | 7,190.00 | 7,060.00 | 7,070.00 | 7,070.00 | 834,025 |
| 2026-04-23 | 7,250.00 | 7,290.00 | 7,070.00 | 7,170.00 | 7,170.00 | 767,909 |
| 2026-04-22 | 7,280.00 | 7,280.00 | 7,060.00 | 7,200.00 | 7,200.00 | 973,135 |
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.