Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,000.00 | 6,340.00 | 5,820.00 | 6,260.00 | 6,260.00 | 4,011,006 |
| 2025-01-23 | 6,180.00 | 6,230.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1,728,512 |
| 2025-01-22 | 5,830.00 | 6,250.00 | 5,800.00 | 6,180.00 | 6,180.00 | 3,869,172 |
| 2025-01-21 | 5,650.00 | 6,130.00 | 5,590.00 | 5,810.00 | 5,810.00 | 5,732,282 |
| 2025-01-20 | 5,800.00 | 5,800.00 | 5,590.00 | 5,680.00 | 5,680.00 | 691,502 |
| 2025-01-17 | 5,670.00 | 5,860.00 | 5,640.00 | 5,810.00 | 5,810.00 | 1,006,091 |
| 2025-01-16 | 5,710.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,670.00 | 453,553 |
| 2025-01-15 | 5,600.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,680.00 | 614,324 |
| 2025-01-14 | 5,570.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | 505,701 |
| 2025-01-13 | 5,560.00 | 5,730.00 | 5,390.00 | 5,590.00 | 5,590.00 | 1,165,002 |
| 2025-01-10 | 5,440.00 | 5,580.00 | 5,410.00 | 5,560.00 | 5,560.00 | 335,834 |
| 2025-01-09 | 5,480.00 | 5,490.00 | 5,410.00 | 5,460.00 | 5,460.00 | 278,063 |
| 2025-01-08 | 5,500.00 | 5,580.00 | 5,430.00 | 5,510.00 | 5,510.00 | 374,192 |
| 2025-01-07 | 5,440.00 | 5,620.00 | 5,440.00 | 5,530.00 | 5,530.00 | 723,307 |
| 2025-01-06 | 5,550.00 | 5,560.00 | 5,430.00 | 5,430.00 | 5,430.00 | 522,553 |
| 2025-01-03 | 5,400.00 | 5,600.00 | 5,350.00 | 5,520.00 | 5,520.00 | 641,394 |
| 2025-01-02 | 5,310.00 | 5,410.00 | 5,260.00 | 5,400.00 | 5,400.00 | 384,011 |
| 2024-12-30 | 5,210.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 422,407 |
| 2024-12-27 | 5,220.00 | 5,280.00 | 5,140.00 | 5,240.00 | 5,240.00 | 695,907 |
| 2024-12-26 | 5,310.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,260.00 | 719,910 |
| 2024-12-24 | 5,360.00 | 5,390.00 | 5,240.00 | 5,300.00 | 5,300.00 | 616,794 |
| 2024-12-23 | 5,420.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 685,452 |
| 2024-12-20 | 5,490.00 | 5,610.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1,547,448 |
| 2024-12-19 | 5,750.00 | 5,770.00 | 5,410.00 | 5,430.00 | 5,430.00 | 2,381,924 |
| 2024-12-18 | 5,590.00 | 5,620.00 | 5,500.00 | 5,540.00 | 5,540.00 | 932,669 |
| 2024-12-17 | 5,700.00 | 5,760.00 | 5,550.00 | 5,600.00 | 5,600.00 | 891,674 |
| 2024-12-16 | 6,110.00 | 6,110.00 | 5,730.00 | 5,730.00 | 5,730.00 | 2,569,760 |
| 2024-12-13 | 5,690.00 | 6,090.00 | 5,490.00 | 5,870.00 | 5,870.00 | 4,801,388 |
| 2024-12-12 | 5,570.00 | 5,590.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1,327,971 |
| 2024-12-11 | 5,560.00 | 5,640.00 | 5,440.00 | 5,600.00 | 5,600.00 | 1,481,430 |
| 2024-12-10 | 5,300.00 | 5,600.00 | 5,240.00 | 5,430.00 | 5,430.00 | 1,698,732 |
| 2024-12-09 | 5,100.00 | 5,330.00 | 5,020.00 | 5,180.00 | 5,180.00 | 1,469,808 |
| 2024-12-06 | 4,975.00 | 5,500.00 | 4,935.00 | 5,300.00 | 5,300.00 | 3,703,256 |
| 2024-12-05 | 5,300.00 | 5,300.00 | 4,935.00 | 4,935.00 | 4,935.00 | 1,614,942 |
| 2024-12-04 | 5,200.00 | 5,480.00 | 5,150.00 | 5,360.00 | 5,360.00 | 1,854,809 |
| 2024-12-03 | 5,310.00 | 5,330.00 | 5,220.00 | 5,300.00 | 5,300.00 | 531,819 |
| 2024-12-02 | 5,380.00 | 5,410.00 | 5,220.00 | 5,280.00 | 5,280.00 | 924,828 |
| 2024-11-29 | 5,400.00 | 5,510.00 | 5,290.00 | 5,460.00 | 5,460.00 | 1,168,838 |
| 2024-11-28 | 5,610.00 | 5,660.00 | 5,370.00 | 5,440.00 | 5,440.00 | 2,027,541 |
| 2024-11-27 | 5,890.00 | 6,050.00 | 5,460.00 | 5,770.00 | 5,770.00 | 14,038,840 |
| 2024-11-26 | 5,120.00 | 5,230.00 | 5,080.00 | 5,140.00 | 5,140.00 | 460,027 |
| 2024-11-25 | 5,120.00 | 5,610.00 | 5,090.00 | 5,090.00 | 5,090.00 | 3,223,050 |
| 2024-11-22 | 5,070.00 | 5,130.00 | 4,985.00 | 5,040.00 | 5,040.00 | 495,765 |
| 2024-11-21 | 4,845.00 | 5,180.00 | 4,845.00 | 5,080.00 | 5,080.00 | 652,090 |
| 2024-11-20 | 5,020.00 | 5,040.00 | 4,855.00 | 4,900.00 | 4,900.00 | 725,874 |
| 2024-11-19 | 5,160.00 | 5,290.00 | 4,980.00 | 5,020.00 | 5,020.00 | 747,680 |
| 2024-11-18 | 5,080.00 | 5,330.00 | 5,080.00 | 5,160.00 | 5,160.00 | 571,310 |
| 2024-11-15 | 4,750.00 | 5,190.00 | 4,740.00 | 5,140.00 | 5,140.00 | 969,241 |
| 2024-11-14 | 5,070.00 | 5,070.00 | 4,760.00 | 4,760.00 | 4,760.00 | 1,208,693 |
| 2024-11-13 | 5,290.00 | 5,290.00 | 4,990.00 | 5,010.00 | 5,010.00 | 924,117 |
| 2024-11-12 | 5,550.00 | 5,620.00 | 5,320.00 | 5,350.00 | 5,350.00 | 1,200,348 |
| 2024-11-11 | 5,580.00 | 5,850.00 | 5,530.00 | 5,630.00 | 5,630.00 | 2,441,855 |
| 2024-11-08 | 5,450.00 | 5,610.00 | 5,330.00 | 5,520.00 | 5,520.00 | 1,137,050 |
| 2024-11-07 | 5,500.00 | 5,500.00 | 5,270.00 | 5,450.00 | 5,450.00 | 1,793,390 |
| 2024-11-06 | 4,980.00 | 5,660.00 | 4,910.00 | 5,600.00 | 5,600.00 | 5,005,954 |
| 2024-11-05 | 4,935.00 | 5,030.00 | 4,900.00 | 4,975.00 | 4,975.00 | 203,642 |
| 2024-11-04 | 4,965.00 | 5,010.00 | 4,850.00 | 4,985.00 | 4,985.00 | 406,049 |
| 2024-11-01 | 5,080.00 | 5,090.00 | 4,935.00 | 4,975.00 | 4,975.00 | 208,216 |
| 2024-10-31 | 5,050.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | 327,210 |
| 2024-10-30 | 5,210.00 | 5,240.00 | 5,050.00 | 5,110.00 | 5,110.00 | 442,368 |
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.