Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,800.00 | 9,220.00 | 8,800.00 | 9,010.00 | 9,010.00 | 941,920 |
| 2025-07-24 | 9,110.00 | 9,150.00 | 8,760.00 | 8,820.00 | 8,820.00 | 971,871 |
| 2025-07-23 | 9,100.00 | 9,190.00 | 8,990.00 | 9,110.00 | 9,110.00 | 589,772 |
| 2025-07-22 | 9,630.00 | 9,780.00 | 9,050.00 | 9,200.00 | 9,200.00 | 2,279,988 |
| 2025-07-21 | 9,000.00 | 9,240.00 | 8,900.00 | 9,140.00 | 9,140.00 | 1,181,305 |
| 2025-07-18 | 9,300.00 | 9,330.00 | 9,150.00 | 9,320.00 | 9,320.00 | 482,686 |
| 2025-07-17 | 9,280.00 | 9,360.00 | 9,130.00 | 9,270.00 | 9,270.00 | 773,895 |
| 2025-07-16 | 9,450.00 | 9,530.00 | 9,310.00 | 9,320.00 | 9,320.00 | 647,336 |
| 2025-07-15 | 9,670.00 | 9,710.00 | 9,400.00 | 9,540.00 | 9,540.00 | 955,806 |
| 2025-07-14 | 9,900.00 | 10,060.00 | 9,630.00 | 9,700.00 | 9,700.00 | 913,554 |
| 2025-07-11 | 10,040.00 | 10,050.00 | 9,720.00 | 9,800.00 | 9,800.00 | 1,893,275 |
| 2025-07-10 | 9,480.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1,258,381 |
| 2025-07-09 | 9,500.00 | 9,570.00 | 9,320.00 | 9,450.00 | 9,450.00 | 858,792 |
| 2025-07-08 | 9,420.00 | 9,660.00 | 9,420.00 | 9,600.00 | 9,600.00 | 1,354,485 |
| 2025-07-07 | 9,080.00 | 9,350.00 | 9,080.00 | 9,310.00 | 9,310.00 | 935,209 |
| 2025-07-04 | 9,500.00 | 9,640.00 | 9,170.00 | 9,250.00 | 9,250.00 | 2,434,991 |
| 2025-07-03 | 10,540.00 | 10,640.00 | 9,490.00 | 9,710.00 | 9,710.00 | 5,128,688 |
| 2025-07-02 | 10,550.00 | 10,640.00 | 10,380.00 | 10,560.00 | 10,560.00 | 1,350,617 |
| 2025-07-01 | 10,470.00 | 11,230.00 | 10,400.00 | 10,780.00 | 10,780.00 | 4,336,361 |
| 2025-06-30 | 10,960.00 | 11,190.00 | 10,350.00 | 10,380.00 | 10,380.00 | 2,497,101 |
| 2025-06-27 | 10,480.00 | 10,660.00 | 10,280.00 | 10,400.00 | 10,400.00 | 1,613,108 |
| 2025-06-26 | 11,050.00 | 11,140.00 | 10,270.00 | 10,450.00 | 10,450.00 | 3,412,433 |
| 2025-06-25 | 11,310.00 | 11,740.00 | 11,210.00 | 11,330.00 | 11,330.00 | 4,732,938 |
| 2025-06-24 | 10,910.00 | 11,850.00 | 10,730.00 | 11,330.00 | 11,330.00 | 10,817,080 |
| 2025-06-23 | 10,560.00 | 10,660.00 | 10,010.00 | 10,480.00 | 10,480.00 | 3,372,201 |
| 2025-06-20 | 10,620.00 | 11,160.00 | 10,540.00 | 10,860.00 | 10,860.00 | 4,932,553 |
| 2025-06-19 | 10,290.00 | 10,880.00 | 10,210.00 | 10,720.00 | 10,720.00 | 4,314,630 |
| 2025-06-18 | 10,860.00 | 10,940.00 | 10,300.00 | 10,440.00 | 10,440.00 | 3,714,909 |
| 2025-06-17 | 11,130.00 | 11,270.00 | 10,160.00 | 10,590.00 | 10,590.00 | 7,133,354 |
| 2025-06-16 | 10,280.00 | 10,450.00 | 9,950.00 | 10,360.00 | 10,360.00 | 5,279,777 |
| 2025-06-13 | 10,620.00 | 10,760.00 | 10,040.00 | 10,600.00 | 10,600.00 | 13,448,200 |
| 2025-06-12 | 8,820.00 | 10,120.00 | 8,630.00 | 9,870.00 | 9,870.00 | 28,575,170 |
| 2025-06-11 | 7,830.00 | 7,920.00 | 7,720.00 | 7,790.00 | 7,790.00 | 605,361 |
| 2025-06-10 | 8,000.00 | 8,020.00 | 7,750.00 | 7,830.00 | 7,830.00 | 948,918 |
| 2025-06-09 | 7,910.00 | 8,190.00 | 7,840.00 | 7,970.00 | 7,970.00 | 1,642,294 |
| 2025-06-05 | 7,590.00 | 8,200.00 | 7,530.00 | 7,810.00 | 7,810.00 | 4,209,810 |
| 2025-06-04 | 7,830.00 | 8,020.00 | 7,350.00 | 7,610.00 | 7,610.00 | 2,450,667 |
| 2025-06-02 | 7,450.00 | 7,480.00 | 7,160.00 | 7,460.00 | 7,460.00 | 986,834 |
| 2025-05-30 | 7,170.00 | 7,600.00 | 7,160.00 | 7,420.00 | 7,420.00 | 1,755,733 |
| 2025-05-29 | 7,160.00 | 7,160.00 | 7,040.00 | 7,090.00 | 7,090.00 | 392,441 |
| 2025-05-28 | 7,200.00 | 7,250.00 | 7,010.00 | 7,090.00 | 7,090.00 | 661,482 |
| 2025-05-27 | 7,160.00 | 7,580.00 | 7,040.00 | 7,230.00 | 7,230.00 | 1,092,673 |
| 2025-05-26 | 7,170.00 | 7,190.00 | 6,930.00 | 7,070.00 | 7,070.00 | 571,519 |
| 2025-05-23 | 7,150.00 | 7,220.00 | 7,020.00 | 7,090.00 | 7,090.00 | 442,639 |
| 2025-05-22 | 7,230.00 | 7,250.00 | 7,030.00 | 7,050.00 | 7,050.00 | 504,230 |
| 2025-05-21 | 7,280.00 | 7,550.00 | 7,210.00 | 7,280.00 | 7,280.00 | 866,992 |
| 2025-05-20 | 6,880.00 | 7,310.00 | 6,860.00 | 7,210.00 | 7,210.00 | 1,298,513 |
| 2025-05-19 | 6,680.00 | 6,880.00 | 6,650.00 | 6,820.00 | 6,820.00 | 473,346 |
| 2025-05-16 | 6,940.00 | 6,950.00 | 6,640.00 | 6,710.00 | 6,710.00 | 756,199 |
| 2025-05-15 | 7,080.00 | 7,120.00 | 6,900.00 | 6,920.00 | 6,920.00 | 474,750 |
| 2025-05-14 | 7,000.00 | 7,150.00 | 6,980.00 | 7,060.00 | 7,060.00 | 446,782 |
| 2025-05-13 | 7,060.00 | 7,180.00 | 6,990.00 | 7,010.00 | 7,010.00 | 509,643 |
| 2025-05-12 | 7,050.00 | 7,260.00 | 6,970.00 | 7,040.00 | 7,040.00 | 709,490 |
| 2025-05-09 | 7,200.00 | 7,210.00 | 7,030.00 | 7,050.00 | 7,050.00 | 645,801 |
| 2025-05-08 | 7,320.00 | 7,320.00 | 7,100.00 | 7,170.00 | 7,170.00 | 962,862 |
| 2025-05-07 | 6,590.00 | 7,260.00 | 6,500.00 | 7,190.00 | 7,190.00 | 1,852,861 |
| 2025-05-02 | 6,540.00 | 6,720.00 | 6,450.00 | 6,590.00 | 6,590.00 | 661,014 |
| 2025-04-30 | 6,950.00 | 6,990.00 | 6,720.00 | 6,790.00 | 6,790.00 | 898,801 |
| 2025-04-29 | 6,480.00 | 6,850.00 | 6,480.00 | 6,810.00 | 6,810.00 | 936,497 |
| 2025-04-28 | 6,600.00 | 6,620.00 | 6,430.00 | 6,460.00 | 6,460.00 | 601,266 |
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.