Ananti Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,260.00 | 4,315.00 | 4,055.00 | 4,120.00 | 4,120.00 | 1,389,014 |
| 2026-10-19 | 4,250.00 | 4,405.00 | 4,210.00 | 4,380.00 | 4,380.00 | 512,187 |
| 2026-10-16 | 4,355.00 | 4,435.00 | 4,305.00 | 4,315.00 | 4,315.00 | 965,562 |
| 2026-10-15 | 4,385.00 | 4,450.00 | 4,220.00 | 4,325.00 | 4,325.00 | 1,034,991 |
| 2026-10-14 | 4,595.00 | 4,740.00 | 4,480.00 | 4,530.00 | 4,530.00 | 1,130,424 |
| 2026-10-13 | 4,660.00 | 4,715.00 | 4,400.00 | 4,555.00 | 4,555.00 | 3,109,422 |
| 2026-10-12 | 4,845.00 | 4,890.00 | 4,620.00 | 4,640.00 | 4,640.00 | 1,045,261 |
| 2026-10-08 | 4,930.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,900.00 | 651,592 |
| 2026-10-07 | 5,030.00 | 5,110.00 | 4,930.00 | 4,940.00 | 4,940.00 | 685,661 |
| 2026-10-06 | 5,040.00 | 5,080.00 | 4,880.00 | 5,050.00 | 5,050.00 | 1,198,114 |
| 2026-10-02 | 5,040.00 | 5,090.00 | 4,965.00 | 5,090.00 | 5,090.00 | 695,716 |
| 2026-10-01 | 4,835.00 | 5,070.00 | 4,820.00 | 5,060.00 | 5,060.00 | 1,219,652 |
| 2026-09-30 | 4,705.00 | 4,875.00 | 4,705.00 | 4,830.00 | 4,830.00 | 1,175,533 |
| 2026-09-29 | 4,950.00 | 4,960.00 | 4,610.00 | 4,675.00 | 4,675.00 | 2,188,530 |
| 2026-09-28 | 5,100.00 | 5,150.00 | 4,970.00 | 5,040.00 | 5,040.00 | 1,302,069 |
| 2026-09-23 | 5,400.00 | 5,400.00 | 5,100.00 | 5,220.00 | 5,220.00 | 2,091,246 |
| 2026-09-22 | 5,230.00 | 5,630.00 | 5,230.00 | 5,470.00 | 5,470.00 | 2,889,184 |
| 2026-09-21 | 5,120.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,210.00 | 928,324 |
| 2026-09-18 | 5,240.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1,445,487 |
| 2026-09-17 | 5,110.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | 701,360 |
| 2026-09-16 | 5,170.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | 730,364 |
| 2026-09-15 | 5,020.00 | 5,230.00 | 5,000.00 | 5,170.00 | 5,170.00 | 1,076,934 |
| 2026-09-14 | 5,260.00 | 5,280.00 | 4,990.00 | 5,030.00 | 5,030.00 | 2,109,861 |
| 2026-09-11 | 5,130.00 | 5,460.00 | 5,130.00 | 5,370.00 | 5,370.00 | 2,272,139 |
| 2026-09-10 | 5,190.00 | 5,260.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1,614,776 |
| 2026-09-09 | 5,100.00 | 5,320.00 | 5,090.00 | 5,220.00 | 5,220.00 | 1,617,867 |
| 2026-09-08 | 5,350.00 | 5,450.00 | 5,090.00 | 5,130.00 | 5,130.00 | 2,647,697 |
| 2026-09-07 | 5,640.00 | 5,650.00 | 5,270.00 | 5,470.00 | 5,470.00 | 4,206,235 |
| 2026-09-04 | 5,420.00 | 5,790.00 | 5,370.00 | 5,710.00 | 5,710.00 | 6,911,359 |
| 2026-09-03 | 5,330.00 | 5,490.00 | 5,250.00 | 5,400.00 | 5,400.00 | 3,156,238 |
| 2026-09-02 | 5,350.00 | 5,780.00 | 5,310.00 | 5,310.00 | 5,310.00 | 8,836,264 |
| 2026-09-01 | 5,130.00 | 5,540.00 | 5,020.00 | 5,340.00 | 5,340.00 | 9,783,548 |
| 2026-08-31 | 5,400.00 | 5,410.00 | 5,070.00 | 5,150.00 | 5,150.00 | 2,530,427 |
| 2026-08-28 | 5,150.00 | 5,320.00 | 5,030.00 | 5,270.00 | 5,270.00 | 1,968,556 |
| 2026-08-27 | 5,120.00 | 5,380.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1,934,981 |
| 2026-08-26 | 5,100.00 | 5,280.00 | 5,020.00 | 5,240.00 | 5,240.00 | 2,537,757 |
| 2026-08-25 | 5,210.00 | 5,430.00 | 5,000.00 | 5,090.00 | 5,090.00 | 4,704,989 |
| 2026-08-24 | 5,450.00 | 5,470.00 | 4,950.00 | 5,100.00 | 5,100.00 | 5,183,300 |
| 2026-08-21 | 5,150.00 | 6,050.00 | 4,995.00 | 5,510.00 | 5,510.00 | 26,060,871 |
| 2026-08-20 | 5,130.00 | 5,480.00 | 5,040.00 | 5,220.00 | 5,220.00 | 11,442,006 |
| 2026-08-19 | 4,880.00 | 5,740.00 | 4,750.00 | 5,350.00 | 5,350.00 | 47,974,770 |
| 2026-08-18 | 4,690.00 | 5,130.00 | 4,380.00 | 4,500.00 | 4,500.00 | 21,304,039 |
| 2026-08-14 | 3,920.00 | 4,070.00 | 3,870.00 | 3,950.00 | 3,950.00 | 467,140 |
| 2026-08-13 | 3,980.00 | 4,020.00 | 3,890.00 | 3,910.00 | 3,910.00 | 429,650 |
| 2026-08-12 | 3,985.00 | 4,020.00 | 3,950.00 | 3,970.00 | 3,970.00 | 384,107 |
| 2026-08-11 | 3,925.00 | 4,035.00 | 3,880.00 | 4,015.00 | 4,015.00 | 621,666 |
| 2026-08-10 | 3,925.00 | 3,980.00 | 3,855.00 | 3,965.00 | 3,965.00 | 380,354 |
| 2026-08-07 | 3,865.00 | 3,995.00 | 3,770.00 | 3,900.00 | 3,900.00 | 471,967 |
| 2026-08-06 | 3,830.00 | 3,955.00 | 3,815.00 | 3,895.00 | 3,895.00 | 481,261 |
| 2026-08-05 | 3,855.00 | 3,940.00 | 3,810.00 | 3,860.00 | 3,860.00 | 471,790 |
| 2026-08-04 | 3,620.00 | 3,830.00 | 3,620.00 | 3,810.00 | 3,810.00 | 681,510 |
| 2026-08-03 | 3,520.00 | 3,735.00 | 3,480.00 | 3,600.00 | 3,600.00 | 584,255 |
| 2026-07-31 | 3,420.00 | 3,595.00 | 3,420.00 | 3,580.00 | 3,580.00 | 664,246 |
| 2026-07-30 | 3,150.00 | 3,555.00 | 3,150.00 | 3,345.00 | 3,345.00 | 864,601 |
| 2026-07-29 | 3,525.00 | 3,605.00 | 3,200.00 | 3,360.00 | 3,360.00 | 1,116,460 |
| 2026-07-28 | 3,570.00 | 3,640.00 | 3,475.00 | 3,525.00 | 3,525.00 | 653,809 |
| 2026-07-27 | 3,720.00 | 3,820.00 | 3,650.00 | 3,680.00 | 3,680.00 | 463,628 |
| 2026-07-24 | 3,660.00 | 3,800.00 | 3,645.00 | 3,650.00 | 3,650.00 | 415,677 |
| 2026-07-23 | 3,595.00 | 3,770.00 | 3,595.00 | 3,770.00 | 3,770.00 | 444,453 |
| 2026-07-22 | 3,695.00 | 3,760.00 | 3,595.00 | 3,600.00 | 3,600.00 | 651,399 |
Page 1 of 21 · 1,227 trading daysOlder →
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.