Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,470.00 | 6,600.00 | 6,360.00 | 6,530.00 | 6,530.00 | 618,744 |
| 2025-04-24 | 6,680.00 | 6,740.00 | 6,350.00 | 6,490.00 | 6,490.00 | 948,062 |
| 2025-04-23 | 6,660.00 | 6,810.00 | 6,540.00 | 6,750.00 | 6,750.00 | 908,914 |
| 2025-04-22 | 6,680.00 | 6,860.00 | 6,500.00 | 6,570.00 | 6,570.00 | 818,766 |
| 2025-04-21 | 6,910.00 | 6,970.00 | 6,740.00 | 6,790.00 | 6,790.00 | 683,088 |
| 2025-04-18 | 6,590.00 | 6,920.00 | 6,560.00 | 6,830.00 | 6,830.00 | 1,213,466 |
| 2025-04-17 | 6,550.00 | 6,620.00 | 6,470.00 | 6,620.00 | 6,620.00 | 475,621 |
| 2025-04-16 | 6,640.00 | 6,740.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1,109,966 |
| 2025-04-15 | 6,510.00 | 6,620.00 | 6,480.00 | 6,530.00 | 6,530.00 | 695,114 |
| 2025-04-14 | 6,500.00 | 6,640.00 | 6,370.00 | 6,500.00 | 6,500.00 | 893,495 |
| 2025-04-11 | 6,450.00 | 6,520.00 | 6,320.00 | 6,490.00 | 6,490.00 | 1,174,377 |
| 2025-04-10 | 6,220.00 | 6,400.00 | 6,130.00 | 6,330.00 | 6,330.00 | 990,924 |
| 2025-04-09 | 6,240.00 | 6,250.00 | 5,950.00 | 6,050.00 | 6,050.00 | 783,489 |
| 2025-04-08 | 6,250.00 | 6,410.00 | 6,100.00 | 6,250.00 | 6,250.00 | 1,058,041 |
| 2025-04-07 | 6,000.00 | 6,550.00 | 5,950.00 | 6,150.00 | 6,150.00 | 3,338,319 |
| 2025-04-04 | 5,850.00 | 6,200.00 | 5,810.00 | 6,180.00 | 6,180.00 | 1,752,796 |
| 2025-04-03 | 5,670.00 | 5,990.00 | 5,640.00 | 5,850.00 | 5,850.00 | 530,002 |
| 2025-04-02 | 5,850.00 | 5,890.00 | 5,700.00 | 5,830.00 | 5,830.00 | 571,212 |
| 2025-04-01 | 5,540.00 | 5,770.00 | 5,430.00 | 5,730.00 | 5,730.00 | 875,141 |
| 2025-03-31 | 5,400.00 | 5,420.00 | 5,240.00 | 5,260.00 | 5,260.00 | 393,537 |
| 2025-03-28 | 5,640.00 | 5,640.00 | 5,460.00 | 5,500.00 | 5,500.00 | 326,800 |
| 2025-03-27 | 5,720.00 | 5,800.00 | 5,640.00 | 5,650.00 | 5,650.00 | 265,922 |
| 2025-03-26 | 5,640.00 | 5,730.00 | 5,510.00 | 5,700.00 | 5,700.00 | 321,997 |
| 2025-03-25 | 5,630.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | 201,560 |
| 2025-03-24 | 5,630.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | 186,605 |
| 2025-03-21 | 5,740.00 | 5,810.00 | 5,670.00 | 5,680.00 | 5,680.00 | 477,227 |
| 2025-03-20 | 5,820.00 | 5,845.00 | 5,700.00 | 5,740.00 | 5,740.00 | 309,941 |
| 2025-03-19 | 5,860.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | 273,411 |
| 2025-03-18 | 5,790.00 | 5,980.00 | 5,740.00 | 5,890.00 | 5,890.00 | 470,146 |
| 2025-03-17 | 5,850.00 | 5,860.00 | 5,710.00 | 5,770.00 | 5,770.00 | 330,940 |
| 2025-03-14 | 5,670.00 | 5,950.00 | 5,640.00 | 5,830.00 | 5,830.00 | 772,621 |
| 2025-03-13 | 5,680.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | 557,059 |
| 2025-03-12 | 5,710.00 | 5,770.00 | 5,620.00 | 5,650.00 | 5,650.00 | 511,147 |
| 2025-03-11 | 5,650.00 | 5,790.00 | 5,570.00 | 5,720.00 | 5,720.00 | 548,387 |
| 2025-03-10 | 5,830.00 | 5,930.00 | 5,700.00 | 5,780.00 | 5,780.00 | 758,997 |
| 2025-03-07 | 6,070.00 | 6,100.00 | 5,920.00 | 5,970.00 | 5,970.00 | 563,893 |
| 2025-03-06 | 6,080.00 | 6,160.00 | 6,040.00 | 6,100.00 | 6,100.00 | 522,404 |
| 2025-03-05 | 5,850.00 | 6,160.00 | 5,770.00 | 6,050.00 | 6,050.00 | 1,027,807 |
| 2025-03-04 | 5,830.00 | 5,960.00 | 5,700.00 | 5,810.00 | 5,810.00 | 455,504 |
| 2025-02-28 | 6,030.00 | 6,090.00 | 5,870.00 | 5,910.00 | 5,910.00 | 908,125 |
| 2025-02-27 | 6,070.00 | 6,150.00 | 6,030.00 | 6,120.00 | 6,120.00 | 554,864 |
| 2025-02-26 | 6,030.00 | 6,200.00 | 6,030.00 | 6,080.00 | 6,080.00 | 738,178 |
| 2025-02-25 | 6,030.00 | 6,130.00 | 6,030.00 | 6,030.00 | 6,030.00 | 397,735 |
| 2025-02-24 | 6,020.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 561,619 |
| 2025-02-21 | 6,030.00 | 6,140.00 | 5,960.00 | 6,060.00 | 6,060.00 | 641,176 |
| 2025-02-20 | 6,060.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | 934,221 |
| 2025-02-19 | 6,070.00 | 6,230.00 | 6,070.00 | 6,120.00 | 6,120.00 | 1,080,407 |
| 2025-02-18 | 6,090.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 609,302 |
| 2025-02-17 | 6,090.00 | 6,160.00 | 6,020.00 | 6,070.00 | 6,070.00 | 648,388 |
| 2025-02-14 | 6,010.00 | 6,180.00 | 5,900.00 | 6,170.00 | 6,170.00 | 1,212,991 |
| 2025-02-13 | 5,940.00 | 6,150.00 | 5,890.00 | 5,950.00 | 5,950.00 | 1,134,738 |
| 2025-02-12 | 5,970.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,890.00 | 447,912 |
| 2025-02-11 | 6,030.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,940.00 | 576,180 |
| 2025-02-10 | 5,800.00 | 6,150.00 | 5,800.00 | 5,980.00 | 5,980.00 | 1,580,953 |
| 2025-02-07 | 5,820.00 | 5,890.00 | 5,700.00 | 5,800.00 | 5,800.00 | 681,397 |
| 2025-02-06 | 5,760.00 | 5,850.00 | 5,710.00 | 5,790.00 | 5,790.00 | 587,391 |
| 2025-02-05 | 5,660.00 | 5,830.00 | 5,640.00 | 5,760.00 | 5,760.00 | 719,318 |
| 2025-02-04 | 5,560.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | 854,342 |
| 2025-02-03 | 5,700.00 | 5,750.00 | 5,360.00 | 5,450.00 | 5,450.00 | 1,721,081 |
| 2025-01-31 | 6,040.00 | 6,080.00 | 5,890.00 | 5,900.00 | 5,900.00 | 1,356,624 |
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.