Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10,130.00 | 10,340.00 | 9,850.00 | 10,330.00 | 10,330.00 | 3,640,422 |
| 2025-10-24 | 9,610.00 | 9,820.00 | 9,270.00 | 9,720.00 | 9,720.00 | 1,532,690 |
| 2025-10-23 | 9,600.00 | 9,730.00 | 9,550.00 | 9,630.00 | 9,630.00 | 845,840 |
| 2025-10-22 | 9,530.00 | 9,670.00 | 9,370.00 | 9,620.00 | 9,620.00 | 1,040,096 |
| 2025-10-21 | 9,750.00 | 10,140.00 | 9,680.00 | 9,830.00 | 9,830.00 | 3,564,472 |
| 2025-10-20 | 9,790.00 | 9,840.00 | 9,500.00 | 9,810.00 | 9,810.00 | 2,662,061 |
| 2025-10-17 | 9,580.00 | 9,580.00 | 9,160.00 | 9,200.00 | 9,200.00 | 939,865 |
| 2025-10-16 | 9,280.00 | 9,750.00 | 9,240.00 | 9,550.00 | 9,550.00 | 1,758,538 |
| 2025-10-15 | 9,160.00 | 9,220.00 | 9,090.00 | 9,170.00 | 9,170.00 | 524,983 |
| 2025-10-14 | 9,200.00 | 9,370.00 | 9,050.00 | 9,120.00 | 9,120.00 | 1,337,936 |
| 2025-10-13 | 9,000.00 | 9,280.00 | 8,980.00 | 9,130.00 | 9,130.00 | 670,158 |
| 2025-10-10 | 9,410.00 | 9,420.00 | 9,080.00 | 9,250.00 | 9,250.00 | 1,268,338 |
| 2025-10-02 | 9,350.00 | 9,850.00 | 9,330.00 | 9,810.00 | 9,810.00 | 2,275,223 |
| 2025-10-01 | 9,560.00 | 9,580.00 | 9,320.00 | 9,430.00 | 9,430.00 | 1,592,103 |
| 2025-09-30 | 9,200.00 | 9,220.00 | 8,990.00 | 9,080.00 | 9,080.00 | 716,731 |
| 2025-09-29 | 9,220.00 | 9,420.00 | 9,200.00 | 9,300.00 | 9,300.00 | 615,180 |
| 2025-09-26 | 9,180.00 | 9,320.00 | 9,030.00 | 9,100.00 | 9,100.00 | 877,577 |
| 2025-09-25 | 9,280.00 | 9,420.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,133,673 |
| 2025-09-24 | 9,460.00 | 9,470.00 | 9,210.00 | 9,270.00 | 9,270.00 | 1,738,850 |
| 2025-09-23 | 9,530.00 | 9,870.00 | 9,250.00 | 9,850.00 | 9,850.00 | 4,127,106 |
| 2025-09-22 | 9,060.00 | 9,140.00 | 8,940.00 | 9,090.00 | 9,090.00 | 1,428,194 |
| 2025-09-19 | 8,690.00 | 8,820.00 | 8,660.00 | 8,740.00 | 8,740.00 | 556,195 |
| 2025-09-18 | 8,700.00 | 8,720.00 | 8,610.00 | 8,690.00 | 8,690.00 | 461,065 |
| 2025-09-17 | 8,560.00 | 8,740.00 | 8,510.00 | 8,690.00 | 8,690.00 | 597,399 |
| 2025-09-16 | 8,520.00 | 8,620.00 | 8,500.00 | 8,530.00 | 8,530.00 | 442,307 |
| 2025-09-15 | 8,560.00 | 8,600.00 | 8,430.00 | 8,520.00 | 8,520.00 | 809,184 |
| 2025-09-12 | 8,650.00 | 8,720.00 | 8,510.00 | 8,700.00 | 8,700.00 | 680,221 |
| 2025-09-11 | 8,930.00 | 8,990.00 | 8,660.00 | 8,680.00 | 8,680.00 | 1,042,944 |
| 2025-09-10 | 8,710.00 | 8,860.00 | 8,670.00 | 8,840.00 | 8,840.00 | 520,107 |
| 2025-09-09 | 8,670.00 | 8,740.00 | 8,640.00 | 8,670.00 | 8,670.00 | 466,826 |
| 2025-09-08 | 8,680.00 | 8,780.00 | 8,600.00 | 8,680.00 | 8,680.00 | 778,549 |
| 2025-09-05 | 8,900.00 | 8,930.00 | 8,700.00 | 8,750.00 | 8,750.00 | 759,249 |
| 2025-09-04 | 8,890.00 | 8,950.00 | 8,770.00 | 8,930.00 | 8,930.00 | 857,355 |
| 2025-09-03 | 8,880.00 | 9,040.00 | 8,770.00 | 8,830.00 | 8,830.00 | 1,140,719 |
| 2025-09-02 | 8,950.00 | 9,040.00 | 8,800.00 | 8,910.00 | 8,910.00 | 684,925 |
| 2025-09-01 | 9,000.00 | 9,130.00 | 8,920.00 | 8,950.00 | 8,950.00 | 1,125,342 |
| 2025-08-29 | 9,660.00 | 9,680.00 | 9,240.00 | 9,280.00 | 9,280.00 | 1,484,594 |
| 2025-08-28 | 9,710.00 | 9,860.00 | 9,570.00 | 9,700.00 | 9,700.00 | 1,124,032 |
| 2025-08-27 | 9,940.00 | 10,060.00 | 9,630.00 | 9,780.00 | 9,780.00 | 1,601,559 |
| 2025-08-26 | 10,870.00 | 10,880.00 | 9,630.00 | 9,700.00 | 9,700.00 | 6,314,392 |
| 2025-08-25 | 9,940.00 | 10,250.00 | 9,820.00 | 10,120.00 | 10,120.00 | 1,578,537 |
| 2025-08-22 | 9,540.00 | 9,920.00 | 9,540.00 | 9,830.00 | 9,830.00 | 1,261,680 |
| 2025-08-21 | 10,020.00 | 10,170.00 | 9,580.00 | 9,660.00 | 9,660.00 | 2,206,379 |
| 2025-08-20 | 9,930.00 | 10,130.00 | 9,840.00 | 10,070.00 | 10,070.00 | 1,160,557 |
| 2025-08-19 | 10,370.00 | 10,460.00 | 10,160.00 | 10,170.00 | 10,170.00 | 1,208,373 |
| 2025-08-18 | 10,310.00 | 10,680.00 | 10,020.00 | 10,490.00 | 10,490.00 | 2,063,078 |
| 2025-08-14 | 10,380.00 | 10,540.00 | 10,270.00 | 10,450.00 | 10,450.00 | 2,038,083 |
| 2025-08-13 | 10,630.00 | 10,770.00 | 10,430.00 | 10,580.00 | 10,580.00 | 2,392,174 |
| 2025-08-12 | 10,130.00 | 10,950.00 | 10,110.00 | 10,730.00 | 10,730.00 | 9,243,584 |
| 2025-08-11 | 10,350.00 | 10,360.00 | 10,090.00 | 10,210.00 | 10,210.00 | 1,808,033 |
| 2025-08-08 | 10,300.00 | 10,840.00 | 9,950.00 | 10,030.00 | 10,030.00 | 10,274,070 |
| 2025-08-07 | 9,960.00 | 10,140.00 | 9,960.00 | 9,990.00 | 9,990.00 | 1,094,654 |
| 2025-08-06 | 10,170.00 | 10,190.00 | 9,725.00 | 9,950.00 | 9,950.00 | 1,960,166 |
| 2025-08-05 | 10,290.00 | 10,330.00 | 10,060.00 | 10,310.00 | 10,310.00 | 1,688,122 |
| 2025-08-04 | 10,170.00 | 10,330.00 | 9,900.00 | 10,230.00 | 10,230.00 | 2,935,966 |
| 2025-08-01 | 9,760.00 | 10,640.00 | 9,730.00 | 10,420.00 | 10,420.00 | 7,827,677 |
| 2025-07-31 | 9,380.00 | 10,290.00 | 9,230.00 | 9,950.00 | 9,950.00 | 13,975,630 |
| 2025-07-30 | 9,030.00 | 9,170.00 | 8,890.00 | 8,950.00 | 8,950.00 | 772,025 |
| 2025-07-29 | 9,070.00 | 9,120.00 | 8,880.00 | 8,900.00 | 8,900.00 | 1,193,036 |
| 2025-07-28 | 8,770.00 | 8,980.00 | 8,650.00 | 8,700.00 | 8,700.00 | 913,824 |
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.