Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,900.00 | 7,950.00 | 7,690.00 | 7,770.00 | 7,770.00 | 848,852 |
| 2026-01-20 | 7,840.00 | 8,010.00 | 7,710.00 | 7,960.00 | 7,960.00 | 692,541 |
| 2026-01-19 | 7,800.00 | 8,010.00 | 7,780.00 | 7,860.00 | 7,860.00 | 550,336 |
| 2026-01-16 | 7,850.00 | 8,120.00 | 7,840.00 | 7,890.00 | 7,890.00 | 667,779 |
| 2026-01-15 | 7,810.00 | 7,880.00 | 7,670.00 | 7,790.00 | 7,790.00 | 2,668,501 |
| 2026-01-14 | 7,940.00 | 8,060.00 | 7,860.00 | 8,020.00 | 8,020.00 | 409,873 |
| 2026-01-13 | 8,060.00 | 8,130.00 | 7,910.00 | 8,020.00 | 8,020.00 | 470,849 |
| 2026-01-12 | 7,860.00 | 8,040.00 | 7,790.00 | 8,020.00 | 8,020.00 | 666,285 |
| 2026-01-09 | 7,870.00 | 7,940.00 | 7,760.00 | 7,860.00 | 7,860.00 | 387,889 |
| 2026-01-08 | 7,650.00 | 7,860.00 | 7,560.00 | 7,770.00 | 7,770.00 | 629,550 |
| 2026-01-07 | 7,760.00 | 7,780.00 | 7,540.00 | 7,650.00 | 7,650.00 | 594,906 |
| 2026-01-06 | 8,000.00 | 8,010.00 | 7,750.00 | 7,780.00 | 7,780.00 | 733,702 |
| 2026-01-05 | 8,160.00 | 8,160.00 | 7,870.00 | 7,950.00 | 7,950.00 | 1,332,467 |
| 2026-01-02 | 7,840.00 | 8,370.00 | 7,800.00 | 8,360.00 | 8,360.00 | 1,947,780 |
| 2025-12-30 | 7,650.00 | 7,840.00 | 7,640.00 | 7,800.00 | 7,800.00 | 679,552 |
| 2025-12-29 | 7,370.00 | 7,800.00 | 7,310.00 | 7,730.00 | 7,730.00 | 1,240,380 |
| 2025-12-26 | 7,600.00 | 7,670.00 | 7,350.00 | 7,370.00 | 7,370.00 | 981,554 |
| 2025-12-24 | 7,670.00 | 7,690.00 | 7,560.00 | 7,660.00 | 7,660.00 | 576,440 |
| 2025-12-23 | 7,820.00 | 7,830.00 | 7,620.00 | 7,670.00 | 7,670.00 | 817,604 |
| 2025-12-22 | 7,580.00 | 7,980.00 | 7,580.00 | 7,820.00 | 7,820.00 | 2,017,688 |
| 2025-12-19 | 7,440.00 | 7,580.00 | 7,350.00 | 7,530.00 | 7,530.00 | 808,906 |
| 2025-12-18 | 7,520.00 | 7,600.00 | 7,310.00 | 7,430.00 | 7,430.00 | 1,181,292 |
| 2025-12-17 | 7,570.00 | 7,680.00 | 7,495.00 | 7,540.00 | 7,540.00 | 1,060,485 |
| 2025-12-16 | 7,640.00 | 7,660.00 | 7,540.00 | 7,560.00 | 7,560.00 | 632,663 |
| 2025-12-15 | 7,580.00 | 7,710.00 | 7,540.00 | 7,680.00 | 7,680.00 | 472,888 |
| 2025-12-12 | 7,650.00 | 7,700.00 | 7,590.00 | 7,680.00 | 7,680.00 | 563,963 |
| 2025-12-11 | 7,580.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 653,708 |
| 2025-12-10 | 7,630.00 | 7,670.00 | 7,550.00 | 7,580.00 | 7,580.00 | 669,780 |
| 2025-12-09 | 7,650.00 | 7,710.00 | 7,590.00 | 7,650.00 | 7,650.00 | 524,052 |
| 2025-12-08 | 7,780.00 | 7,880.00 | 7,620.00 | 7,700.00 | 7,700.00 | 891,640 |
| 2025-12-05 | 7,660.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | 747,975 |
| 2025-12-04 | 7,770.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,710.00 | 709,360 |
| 2025-12-03 | 7,700.00 | 7,900.00 | 7,600.00 | 7,770.00 | 7,770.00 | 1,151,062 |
| 2025-12-02 | 7,560.00 | 7,690.00 | 7,500.00 | 7,680.00 | 7,680.00 | 709,834 |
| 2025-12-01 | 7,750.00 | 7,760.00 | 7,540.00 | 7,570.00 | 7,570.00 | 890,445 |
| 2025-11-28 | 7,470.00 | 7,760.00 | 7,420.00 | 7,700.00 | 7,700.00 | 1,583,799 |
| 2025-11-27 | 7,350.00 | 7,550.00 | 7,320.00 | 7,460.00 | 7,460.00 | 1,277,526 |
| 2025-11-26 | 7,260.00 | 7,370.00 | 7,180.00 | 7,350.00 | 7,350.00 | 1,009,679 |
| 2025-11-25 | 7,040.00 | 7,270.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1,406,623 |
| 2025-11-24 | 7,050.00 | 7,090.00 | 6,850.00 | 7,000.00 | 7,000.00 | 741,098 |
| 2025-11-21 | 6,960.00 | 7,050.00 | 6,830.00 | 6,980.00 | 6,980.00 | 836,146 |
| 2025-11-20 | 6,700.00 | 7,090.00 | 6,700.00 | 7,040.00 | 7,040.00 | 1,127,047 |
| 2025-11-19 | 6,600.00 | 6,810.00 | 6,550.00 | 6,730.00 | 6,730.00 | 1,006,544 |
| 2025-11-18 | 6,780.00 | 6,940.00 | 6,560.00 | 6,600.00 | 6,600.00 | 1,485,158 |
| 2025-11-17 | 6,820.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,128,644 |
| 2025-11-14 | 6,980.00 | 7,010.00 | 6,810.00 | 6,840.00 | 6,840.00 | 1,053,391 |
| 2025-11-13 | 6,920.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | 833,864 |
| 2025-11-12 | 6,850.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1,125,893 |
| 2025-11-11 | 6,940.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,840.00 | 1,975,136 |
| 2025-11-10 | 6,720.00 | 7,120.00 | 6,720.00 | 6,940.00 | 6,940.00 | 1,440,324 |
| 2025-11-07 | 7,100.00 | 7,240.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,725,358 |
| 2025-11-06 | 7,360.00 | 7,560.00 | 7,120.00 | 7,130.00 | 7,130.00 | 2,333,105 |
| 2025-11-05 | 7,690.00 | 7,870.00 | 7,310.00 | 7,490.00 | 7,490.00 | 7,521,003 |
| 2025-11-04 | 7,380.00 | 7,440.00 | 7,290.00 | 7,300.00 | 7,300.00 | 844,300 |
| 2025-11-03 | 7,610.00 | 7,690.00 | 7,300.00 | 7,360.00 | 7,360.00 | 1,973,808 |
| 2025-10-31 | 7,800.00 | 7,965.00 | 7,670.00 | 7,710.00 | 7,710.00 | 1,321,851 |
| 2025-10-30 | 8,420.00 | 8,560.00 | 7,810.00 | 7,850.00 | 7,850.00 | 4,143,984 |
| 2025-10-29 | 10,250.00 | 10,250.00 | 8,660.00 | 8,780.00 | 8,780.00 | 7,659,139 |
| 2025-10-28 | 10,190.00 | 10,480.00 | 10,020.00 | 10,360.00 | 10,360.00 | 2,516,373 |
| 2025-10-27 | 10,130.00 | 10,340.00 | 9,850.00 | 10,330.00 | 10,330.00 | 3,640,422 |
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.