Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,915.00 | 5,250.00 | 4,885.00 | 5,170.00 | 5,170.00 | 1,156,033 |
| 2024-10-28 | 4,745.00 | 4,940.00 | 4,745.00 | 4,920.00 | 4,920.00 | 269,927 |
| 2024-10-25 | 4,900.00 | 4,900.00 | 4,725.00 | 4,745.00 | 4,745.00 | 286,017 |
| 2024-10-24 | 4,930.00 | 4,960.00 | 4,845.00 | 4,855.00 | 4,855.00 | 270,209 |
| 2024-10-23 | 4,710.00 | 4,965.00 | 4,675.00 | 4,950.00 | 4,950.00 | 614,537 |
| 2024-10-22 | 4,680.00 | 4,725.00 | 4,640.00 | 4,695.00 | 4,695.00 | 258,220 |
| 2024-10-21 | 4,525.00 | 4,710.00 | 4,525.00 | 4,710.00 | 4,710.00 | 278,760 |
| 2024-10-18 | 4,740.00 | 4,755.00 | 4,565.00 | 4,565.00 | 4,565.00 | 383,325 |
| 2024-10-17 | 4,890.00 | 4,900.00 | 4,640.00 | 4,715.00 | 4,715.00 | 569,923 |
| 2024-10-16 | 4,905.00 | 4,940.00 | 4,865.00 | 4,880.00 | 4,880.00 | 146,458 |
| 2024-10-15 | 4,930.00 | 4,955.00 | 4,910.00 | 4,920.00 | 4,920.00 | 140,130 |
| 2024-10-14 | 4,870.00 | 4,905.00 | 4,870.00 | 4,895.00 | 4,895.00 | 152,733 |
| 2024-10-11 | 4,915.00 | 4,925.00 | 4,880.00 | 4,880.00 | 4,880.00 | 148,449 |
| 2024-10-10 | 4,935.00 | 4,945.00 | 4,880.00 | 4,885.00 | 4,885.00 | 284,102 |
| 2024-10-08 | 4,965.00 | 4,995.00 | 4,920.00 | 4,935.00 | 4,935.00 | 209,811 |
| 2024-10-07 | 4,985.00 | 5,020.00 | 4,950.00 | 4,970.00 | 4,970.00 | 187,201 |
| 2024-10-04 | 5,010.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | 188,986 |
| 2024-10-02 | 5,090.00 | 5,090.00 | 4,935.00 | 4,975.00 | 4,975.00 | 289,866 |
| 2024-09-30 | 5,170.00 | 5,200.00 | 5,060.00 | 5,090.00 | 5,090.00 | 441,032 |
| 2024-09-27 | 5,060.00 | 5,170.00 | 5,040.00 | 5,100.00 | 5,100.00 | 381,765 |
| 2024-09-26 | 5,040.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | 185,334 |
| 2024-09-25 | 5,050.00 | 5,090.00 | 5,010.00 | 5,010.00 | 5,010.00 | 254,970 |
| 2024-09-24 | 5,030.00 | 5,080.00 | 4,980.00 | 5,010.00 | 5,010.00 | 245,928 |
| 2024-09-23 | 5,080.00 | 5,100.00 | 5,020.00 | 5,020.00 | 5,020.00 | 143,031 |
| 2024-09-20 | 5,100.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | 199,083 |
| 2024-09-19 | 5,040.00 | 5,100.00 | 5,030.00 | 5,060.00 | 5,060.00 | 234,189 |
| 2024-09-13 | 5,070.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 208,896 |
| 2024-09-12 | 5,050.00 | 5,140.00 | 5,020.00 | 5,060.00 | 5,060.00 | 276,129 |
| 2024-09-11 | 5,270.00 | 5,410.00 | 5,010.00 | 5,020.00 | 5,020.00 | 748,825 |
| 2024-09-10 | 5,180.00 | 5,250.00 | 5,120.00 | 5,220.00 | 5,220.00 | 295,071 |
| 2024-09-09 | 5,050.00 | 5,230.00 | 5,030.00 | 5,210.00 | 5,210.00 | 360,732 |
| 2024-09-06 | 5,100.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,090.00 | 241,763 |
| 2024-09-05 | 5,010.00 | 5,240.00 | 5,010.00 | 5,090.00 | 5,090.00 | 352,575 |
| 2024-09-04 | 5,100.00 | 5,110.00 | 4,985.00 | 5,010.00 | 5,010.00 | 299,586 |
| 2024-09-03 | 5,140.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | 227,223 |
| 2024-09-02 | 5,120.00 | 5,130.00 | 5,070.00 | 5,120.00 | 5,120.00 | 118,978 |
| 2024-08-30 | 5,050.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 171,562 |
| 2024-08-29 | 5,050.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,050.00 | 112,666 |
| 2024-08-28 | 5,050.00 | 5,140.00 | 5,020.00 | 5,070.00 | 5,070.00 | 177,864 |
| 2024-08-27 | 5,010.00 | 5,080.00 | 4,925.00 | 5,050.00 | 5,050.00 | 248,596 |
| 2024-08-26 | 5,120.00 | 5,130.00 | 4,995.00 | 5,010.00 | 5,010.00 | 262,293 |
| 2024-08-23 | 5,070.00 | 5,140.00 | 5,010.00 | 5,120.00 | 5,120.00 | 195,301 |
| 2024-08-22 | 5,140.00 | 5,230.00 | 5,060.00 | 5,120.00 | 5,120.00 | 353,153 |
| 2024-08-21 | 5,000.00 | 5,140.00 | 5,000.00 | 5,110.00 | 5,110.00 | 303,426 |
| 2024-08-20 | 4,940.00 | 5,050.00 | 4,930.00 | 5,030.00 | 5,030.00 | 376,035 |
| 2024-08-19 | 5,140.00 | 5,150.00 | 4,920.00 | 4,935.00 | 4,935.00 | 732,813 |
| 2024-08-16 | 5,210.00 | 5,260.00 | 5,130.00 | 5,140.00 | 5,140.00 | 212,892 |
| 2024-08-14 | 5,150.00 | 5,190.00 | 5,120.00 | 5,160.00 | 5,160.00 | 225,513 |
| 2024-08-13 | 5,180.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | 199,789 |
| 2024-08-12 | 5,160.00 | 5,240.00 | 5,160.00 | 5,210.00 | 5,210.00 | 157,892 |
| 2024-08-09 | 5,190.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,170.00 | 281,816 |
| 2024-08-08 | 5,130.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 244,596 |
| 2024-08-07 | 5,130.00 | 5,280.00 | 5,130.00 | 5,210.00 | 5,210.00 | 322,018 |
| 2024-08-06 | 4,970.00 | 5,280.00 | 4,970.00 | 5,180.00 | 5,180.00 | 656,548 |
| 2024-08-05 | 5,460.00 | 5,470.00 | 4,800.00 | 4,910.00 | 4,910.00 | 1,234,409 |
| 2024-08-02 | 5,570.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | 446,679 |
| 2024-08-01 | 5,650.00 | 5,670.00 | 5,600.00 | 5,630.00 | 5,630.00 | 237,421 |
| 2024-07-31 | 5,570.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,620.00 | 295,418 |
| 2024-07-30 | 5,750.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 528,119 |
| 2024-07-29 | 5,840.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,780.00 | 311,094 |
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.