Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,400.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 643,515 |
| 2026-04-20 | 7,500.00 | 7,500.00 | 7,300.00 | 7,320.00 | 7,320.00 | 913,965 |
| 2026-04-17 | 7,600.00 | 7,670.00 | 7,550.00 | 7,640.00 | 7,640.00 | 660,432 |
| 2026-04-16 | 7,460.00 | 7,640.00 | 7,420.00 | 7,620.00 | 7,620.00 | 919,676 |
| 2026-04-15 | 7,250.00 | 7,480.00 | 7,190.00 | 7,440.00 | 7,440.00 | 1,052,340 |
| 2026-04-14 | 7,180.00 | 7,250.00 | 7,100.00 | 7,110.00 | 7,110.00 | 873,985 |
| 2026-04-13 | 7,230.00 | 7,230.00 | 7,040.00 | 7,060.00 | 7,060.00 | 1,016,507 |
| 2026-04-10 | 7,270.00 | 7,650.00 | 7,240.00 | 7,420.00 | 7,420.00 | 1,908,756 |
| 2026-04-09 | 7,290.00 | 7,350.00 | 7,060.00 | 7,260.00 | 7,260.00 | 1,347,943 |
| 2026-04-08 | 7,200.00 | 7,360.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1,662,862 |
| 2026-04-07 | 6,940.00 | 7,250.00 | 6,780.00 | 6,890.00 | 6,890.00 | 1,645,277 |
| 2026-04-06 | 6,690.00 | 6,740.00 | 6,590.00 | 6,700.00 | 6,700.00 | 527,963 |
| 2026-04-03 | 6,940.00 | 6,940.00 | 6,670.00 | 6,690.00 | 6,690.00 | 646,691 |
| 2026-04-02 | 7,130.00 | 7,170.00 | 6,670.00 | 6,770.00 | 6,770.00 | 1,065,467 |
| 2026-04-01 | 6,900.00 | 7,130.00 | 6,900.00 | 7,110.00 | 7,110.00 | 842,252 |
| 2026-03-31 | 6,630.00 | 6,790.00 | 6,540.00 | 6,650.00 | 6,650.00 | 692,012 |
| 2026-03-30 | 6,750.00 | 6,780.00 | 6,630.00 | 6,690.00 | 6,690.00 | 1,073,413 |
| 2026-03-27 | 6,860.00 | 7,060.00 | 6,800.00 | 7,020.00 | 7,020.00 | 578,348 |
| 2026-03-26 | 7,100.00 | 7,180.00 | 6,960.00 | 6,990.00 | 6,990.00 | 703,256 |
| 2026-03-25 | 6,910.00 | 7,080.00 | 6,910.00 | 7,030.00 | 7,030.00 | 794,231 |
| 2026-03-24 | 6,960.00 | 7,000.00 | 6,770.00 | 6,890.00 | 6,890.00 | 885,321 |
| 2026-03-23 | 7,190.00 | 7,200.00 | 6,700.00 | 6,740.00 | 6,740.00 | 2,842,491 |
| 2026-03-20 | 7,370.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | 790,885 |
| 2026-03-19 | 7,650.00 | 7,705.00 | 7,290.00 | 7,370.00 | 7,370.00 | 2,299,365 |
| 2026-03-18 | 7,630.00 | 7,890.00 | 7,630.00 | 7,840.00 | 7,840.00 | 1,149,363 |
| 2026-03-17 | 7,790.00 | 7,830.00 | 7,560.00 | 7,560.00 | 7,560.00 | 1,678,414 |
| 2026-03-16 | 8,340.00 | 8,340.00 | 7,670.00 | 7,800.00 | 7,800.00 | 1,831,713 |
| 2026-03-13 | 7,990.00 | 8,390.00 | 7,900.00 | 8,270.00 | 8,270.00 | 1,117,443 |
| 2026-03-12 | 8,030.00 | 8,260.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1,025,804 |
| 2026-03-11 | 8,420.00 | 8,420.00 | 8,030.00 | 8,120.00 | 8,120.00 | 1,533,781 |
| 2026-03-10 | 8,260.00 | 8,480.00 | 8,170.00 | 8,360.00 | 8,360.00 | 1,875,107 |
| 2026-03-09 | 7,940.00 | 7,980.00 | 7,560.00 | 7,900.00 | 7,900.00 | 1,600,452 |
| 2026-03-06 | 8,010.00 | 8,470.00 | 8,010.00 | 8,370.00 | 8,370.00 | 1,359,972 |
| 2026-03-05 | 7,650.00 | 8,390.00 | 7,610.00 | 8,130.00 | 8,130.00 | 2,637,698 |
| 2026-03-04 | 8,060.00 | 8,150.00 | 7,120.00 | 7,120.00 | 7,120.00 | 3,833,516 |
| 2026-03-03 | 8,270.00 | 8,860.00 | 8,210.00 | 8,210.00 | 8,210.00 | 3,364,144 |
| 2026-02-27 | 8,370.00 | 8,820.00 | 8,360.00 | 8,600.00 | 8,600.00 | 4,028,507 |
| 2026-02-26 | 8,570.00 | 8,570.00 | 8,020.00 | 8,200.00 | 8,200.00 | 3,521,126 |
| 2026-02-25 | 8,830.00 | 8,850.00 | 8,570.00 | 8,610.00 | 8,610.00 | 1,510,639 |
| 2026-02-24 | 8,810.00 | 8,850.00 | 8,700.00 | 8,790.00 | 8,790.00 | 1,167,453 |
| 2026-02-23 | 8,890.00 | 9,220.00 | 8,800.00 | 8,860.00 | 8,860.00 | 2,646,417 |
| 2026-02-20 | 8,830.00 | 9,080.00 | 8,760.00 | 8,800.00 | 8,800.00 | 2,075,593 |
| 2026-02-19 | 8,750.00 | 9,050.00 | 8,570.00 | 8,880.00 | 8,880.00 | 3,886,467 |
| 2026-02-13 | 8,600.00 | 8,880.00 | 8,530.00 | 8,590.00 | 8,590.00 | 3,343,977 |
| 2026-02-12 | 8,560.00 | 8,650.00 | 8,440.00 | 8,540.00 | 8,540.00 | 1,098,517 |
| 2026-02-11 | 8,680.00 | 8,700.00 | 8,510.00 | 8,550.00 | 8,550.00 | 826,700 |
| 2026-02-10 | 8,420.00 | 8,610.00 | 8,350.00 | 8,560.00 | 8,560.00 | 1,537,181 |
| 2026-02-09 | 8,550.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,450.00 | 2,206,722 |
| 2026-02-06 | 7,840.00 | 8,940.00 | 7,670.00 | 8,900.00 | 8,900.00 | 7,194,765 |
| 2026-02-05 | 8,120.00 | 8,370.00 | 8,020.00 | 8,030.00 | 8,030.00 | 887,251 |
| 2026-02-04 | 8,200.00 | 8,280.00 | 8,150.00 | 8,240.00 | 8,240.00 | 495,366 |
| 2026-02-03 | 8,020.00 | 8,370.00 | 8,020.00 | 8,250.00 | 8,250.00 | 877,817 |
| 2026-02-02 | 8,170.00 | 8,210.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1,023,375 |
| 2026-01-30 | 8,340.00 | 8,530.00 | 8,200.00 | 8,410.00 | 8,410.00 | 1,434,441 |
| 2026-01-29 | 8,200.00 | 8,360.00 | 8,060.00 | 8,280.00 | 8,280.00 | 1,471,036 |
| 2026-01-28 | 8,090.00 | 8,180.00 | 7,980.00 | 8,160.00 | 8,160.00 | 1,152,643 |
| 2026-01-27 | 8,160.00 | 8,310.00 | 8,060.00 | 8,090.00 | 8,090.00 | 1,028,698 |
| 2026-01-26 | 8,030.00 | 8,230.00 | 7,990.00 | 8,230.00 | 8,230.00 | 1,683,303 |
| 2026-01-23 | 7,810.00 | 7,920.00 | 7,730.00 | 7,900.00 | 7,900.00 | 899,867 |
| 2026-01-22 | 7,750.00 | 7,850.00 | 7,710.00 | 7,790.00 | 7,790.00 | 642,391 |
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.