AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24,450.00 | 24,850.00 | 24,250.00 | 24,400.00 | 24,048.62 | 58,077 |
| 2024-07-25 | 25,450.00 | 25,650.00 | 24,400.00 | 24,400.00 | 24,048.62 | 156,637 |
| 2024-07-24 | 26,450.00 | 26,600.00 | 25,800.00 | 26,200.00 | 25,822.70 | 70,167 |
| 2024-07-23 | 27,750.00 | 27,850.00 | 26,600.00 | 26,600.00 | 26,216.94 | 83,209 |
| 2024-07-22 | 28,200.00 | 28,250.00 | 26,800.00 | 27,900.00 | 27,498.21 | 128,387 |
| 2024-07-19 | 28,250.00 | 28,850.00 | 27,600.00 | 28,350.00 | 27,941.73 | 237,627 |
| 2024-07-18 | 26,300.00 | 28,450.00 | 25,650.00 | 28,300.00 | 27,892.45 | 349,859 |
| 2024-07-17 | 27,700.00 | 27,750.00 | 25,900.00 | 26,100.00 | 25,724.14 | 112,148 |
| 2024-07-16 | 27,100.00 | 27,950.00 | 27,100.00 | 27,700.00 | 27,301.09 | 83,656 |
| 2024-07-15 | 27,600.00 | 27,800.00 | 26,000.00 | 27,400.00 | 27,005.41 | 157,596 |
| 2024-07-12 | 28,050.00 | 28,050.00 | 27,000.00 | 27,700.00 | 27,301.09 | 88,947 |
| 2024-07-11 | 27,700.00 | 29,000.00 | 27,300.00 | 28,200.00 | 27,793.89 | 192,639 |
| 2024-07-10 | 27,800.00 | 28,400.00 | 27,000.00 | 27,850.00 | 27,448.93 | 103,878 |
| 2024-07-09 | 28,050.00 | 28,550.00 | 27,150.00 | 27,800.00 | 27,399.65 | 148,725 |
| 2024-07-08 | 27,000.00 | 28,200.00 | 26,850.00 | 27,950.00 | 27,547.49 | 179,188 |
| 2024-07-05 | 26,200.00 | 27,400.00 | 25,500.00 | 27,100.00 | 26,709.74 | 217,387 |
| 2024-07-04 | 25,450.00 | 26,750.00 | 25,150.00 | 26,050.00 | 25,674.86 | 306,022 |
| 2024-07-03 | 25,350.00 | 25,400.00 | 23,950.00 | 24,950.00 | 24,590.70 | 229,070 |
| 2024-07-02 | 26,050.00 | 26,400.00 | 25,000.00 | 25,250.00 | 24,886.38 | 326,872 |
| 2024-07-01 | 26,650.00 | 27,150.00 | 26,200.00 | 26,200.00 | 25,822.70 | 188,926 |
| 2024-06-28 | 27,050.00 | 27,300.00 | 26,550.00 | 26,800.00 | 26,414.06 | 160,858 |
| 2024-06-27 | 28,150.00 | 28,850.00 | 26,800.00 | 27,050.00 | 26,660.46 | 355,291 |
| 2024-06-26 | 29,050.00 | 30,300.00 | 28,350.00 | 28,500.00 | 28,089.57 | 383,802 |
| 2024-06-25 | 29,350.00 | 30,750.00 | 27,900.00 | 29,000.00 | 28,582.37 | 794,317 |
| 2024-06-24 | 29,500.00 | 35,050.00 | 28,250.00 | 30,850.00 | 30,405.73 | 3,878,784 |
| 2024-06-21 | 28,050.00 | 29,300.00 | 27,200.00 | 28,900.00 | 28,483.81 | 327,855 |
| 2024-06-20 | 26,050.00 | 28,450.00 | 26,000.00 | 27,800.00 | 27,399.65 | 465,373 |
| 2024-06-19 | 25,550.00 | 26,300.00 | 25,200.00 | 26,050.00 | 25,674.86 | 150,681 |
| 2024-06-18 | 25,950.00 | 26,200.00 | 25,350.00 | 25,850.00 | 25,477.74 | 71,887 |
| 2024-06-17 | 25,350.00 | 26,150.00 | 23,500.00 | 25,950.00 | 25,576.30 | 390,322 |
| 2024-06-14 | 25,450.00 | 25,800.00 | 24,950.00 | 25,400.00 | 25,034.22 | 73,098 |
| 2024-06-13 | 25,100.00 | 26,100.00 | 25,050.00 | 25,300.00 | 24,935.66 | 212,392 |
| 2024-06-12 | 23,200.00 | 25,450.00 | 23,200.00 | 24,800.00 | 24,442.86 | 380,935 |
| 2024-06-11 | 20,950.00 | 24,400.00 | 20,800.00 | 23,200.00 | 22,865.90 | 672,996 |
| 2024-06-10 | 20,450.00 | 20,800.00 | 20,050.00 | 20,400.00 | 20,106.22 | 54,965 |
| 2024-06-07 | 20,550.00 | 21,700.00 | 20,350.00 | 20,500.00 | 20,204.78 | 75,517 |
| 2024-06-05 | 20,750.00 | 20,750.00 | 20,200.00 | 20,550.00 | 20,254.06 | 41,209 |
| 2024-06-04 | 20,950.00 | 21,150.00 | 20,350.00 | 20,550.00 | 20,254.06 | 96,592 |
| 2024-06-03 | 21,700.00 | 22,100.00 | 20,550.00 | 20,950.00 | 20,648.30 | 194,700 |
| 2024-05-31 | 20,300.00 | 24,000.00 | 19,850.00 | 21,300.00 | 20,993.26 | 546,824 |
| 2024-05-30 | 21,000.00 | 25,700.00 | 20,300.00 | 20,350.00 | 20,056.94 | 1,403,123 |
| 2024-05-29 | 20,100.00 | 20,200.00 | 19,940.00 | 20,000.00 | 19,711.98 | 18,987 |
| 2024-05-28 | 20,350.00 | 20,350.00 | 19,850.00 | 20,100.00 | 19,810.54 | 38,111 |
| 2024-05-27 | 20,150.00 | 20,450.00 | 20,000.00 | 20,250.00 | 19,958.38 | 17,872 |
| 2024-05-24 | 20,300.00 | 20,450.00 | 19,900.00 | 20,050.00 | 19,761.26 | 37,111 |
| 2024-05-23 | 20,400.00 | 20,650.00 | 20,100.00 | 20,350.00 | 20,056.94 | 22,567 |
| 2024-05-22 | 20,300.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,303.34 | 30,097 |
| 2024-05-21 | 20,750.00 | 20,800.00 | 20,150.00 | 20,300.00 | 20,007.66 | 15,289 |
| 2024-05-20 | 20,700.00 | 20,750.00 | 19,600.00 | 20,400.00 | 20,106.22 | 95,948 |
| 2024-05-17 | 21,700.00 | 21,700.00 | 20,500.00 | 20,750.00 | 20,451.18 | 61,466 |
| 2024-05-16 | 21,800.00 | 22,300.00 | 21,650.00 | 21,800.00 | 21,486.06 | 46,863 |
| 2024-05-14 | 21,100.00 | 21,700.00 | 21,100.00 | 21,600.00 | 21,288.94 | 33,167 |
| 2024-05-13 | 20,950.00 | 21,250.00 | 20,650.00 | 21,150.00 | 20,845.42 | 26,261 |
| 2024-05-10 | 20,800.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,500.46 | 24,579 |
| 2024-05-09 | 21,350.00 | 21,450.00 | 20,700.00 | 20,750.00 | 20,451.18 | 68,982 |
| 2024-05-08 | 21,650.00 | 21,900.00 | 21,250.00 | 21,400.00 | 21,091.82 | 25,511 |
| 2024-05-07 | 21,700.00 | 22,150.00 | 21,300.00 | 21,800.00 | 21,486.06 | 39,095 |
| 2024-05-03 | 21,450.00 | 21,650.00 | 21,150.00 | 21,450.00 | 21,141.10 | 25,486 |
| 2024-05-02 | 21,600.00 | 21,600.00 | 21,000.00 | 21,450.00 | 21,141.10 | 27,582 |
| 2024-04-30 | 21,700.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,141.10 | 20,687 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-06-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.