AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21,950.00 | 22,350.00 | 21,300.00 | 21,600.00 | 21,288.94 | 29,401 |
| 2024-04-26 | 21,550.00 | 21,950.00 | 21,150.00 | 21,750.00 | 21,436.78 | 35,333 |
| 2024-04-25 | 20,700.00 | 21,500.00 | 20,650.00 | 21,400.00 | 21,091.82 | 26,897 |
| 2024-04-24 | 20,800.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,401.90 | 34,264 |
| 2024-04-23 | 20,550.00 | 20,850.00 | 20,550.00 | 20,550.00 | 20,254.06 | 17,517 |
| 2024-04-22 | 21,050.00 | 21,050.00 | 20,500.00 | 20,600.00 | 20,303.34 | 80,441 |
| 2024-04-19 | 22,150.00 | 22,150.00 | 21,250.00 | 21,300.00 | 20,993.26 | 52,976 |
| 2024-04-18 | 22,100.00 | 22,250.00 | 21,650.00 | 22,200.00 | 21,880.30 | 210,387 |
| 2024-04-17 | 22,150.00 | 22,400.00 | 22,000.00 | 22,200.00 | 21,880.30 | 16,181 |
| 2024-04-16 | 22,750.00 | 22,900.00 | 21,850.00 | 22,250.00 | 21,929.58 | 48,695 |
| 2024-04-15 | 22,600.00 | 23,050.00 | 22,350.00 | 22,850.00 | 22,520.94 | 20,829 |
| 2024-04-12 | 23,200.00 | 23,450.00 | 22,550.00 | 22,700.00 | 22,373.10 | 36,379 |
| 2024-04-11 | 22,700.00 | 23,600.00 | 22,550.00 | 23,100.00 | 22,767.34 | 45,361 |
| 2024-04-09 | 22,700.00 | 23,050.00 | 22,100.00 | 22,950.00 | 22,619.50 | 49,263 |
| 2024-04-08 | 22,700.00 | 23,600.00 | 22,550.00 | 22,700.00 | 22,373.10 | 99,085 |
| 2024-04-05 | 22,350.00 | 22,700.00 | 21,700.00 | 22,000.00 | 21,683.18 | 61,875 |
| 2024-04-04 | 23,400.00 | 23,550.00 | 22,250.00 | 22,550.00 | 22,225.26 | 125,235 |
| 2024-04-03 | 23,550.00 | 23,600.00 | 23,150.00 | 23,450.00 | 23,112.30 | 48,300 |
| 2024-04-02 | 24,050.00 | 24,500.00 | 23,200.00 | 23,600.00 | 23,260.14 | 165,920 |
| 2024-04-01 | 24,750.00 | 25,050.00 | 24,400.00 | 24,550.00 | 24,196.46 | 70,203 |
| 2024-03-29 | 26,500.00 | 26,550.00 | 23,600.00 | 24,350.00 | 23,999.34 | 423,397 |
| 2024-03-28 | 27,300.00 | 28,000.00 | 26,300.00 | 26,600.00 | 26,216.94 | 643,231 |
| 2024-03-27 | 26,350.00 | 26,900.00 | 24,800.00 | 25,200.00 | 24,837.10 | 161,306 |
| 2024-03-26 | 26,000.00 | 26,700.00 | 25,600.00 | 26,250.00 | 25,871.98 | 85,811 |
| 2024-03-25 | 26,200.00 | 26,400.00 | 25,750.00 | 26,000.00 | 25,625.58 | 45,347 |
| 2024-03-22 | 27,550.00 | 27,550.00 | 25,100.00 | 25,500.00 | 25,132.78 | 127,539 |
| 2024-03-21 | 26,950.00 | 27,750.00 | 26,650.00 | 26,950.00 | 26,561.90 | 97,757 |
| 2024-03-20 | 26,950.00 | 27,000.00 | 26,100.00 | 26,850.00 | 26,463.34 | 70,929 |
| 2024-03-19 | 27,700.00 | 27,700.00 | 26,800.00 | 26,950.00 | 26,561.90 | 73,034 |
| 2024-03-18 | 27,350.00 | 27,800.00 | 26,550.00 | 27,700.00 | 27,301.09 | 123,394 |
| 2024-03-15 | 25,550.00 | 27,950.00 | 25,450.00 | 27,300.00 | 26,906.85 | 256,594 |
| 2024-03-14 | 26,250.00 | 26,400.00 | 25,100.00 | 25,650.00 | 25,280.62 | 76,527 |
| 2024-03-13 | 25,400.00 | 27,150.00 | 24,900.00 | 26,350.00 | 25,970.54 | 137,868 |
| 2024-03-12 | 24,900.00 | 25,250.00 | 24,400.00 | 25,200.00 | 24,837.10 | 51,363 |
| 2024-03-11 | 25,100.00 | 25,950.00 | 24,800.00 | 25,050.00 | 24,689.26 | 69,429 |
| 2024-03-08 | 26,100.00 | 26,300.00 | 24,900.00 | 25,050.00 | 24,689.26 | 57,065 |
| 2024-03-07 | 26,800.00 | 26,800.00 | 25,450.00 | 25,450.00 | 25,083.50 | 64,350 |
| 2024-03-06 | 26,300.00 | 26,800.00 | 26,000.00 | 26,700.00 | 26,315.50 | 63,827 |
| 2024-03-05 | 25,550.00 | 26,600.00 | 25,200.00 | 26,300.00 | 25,921.26 | 76,885 |
| 2024-03-04 | 25,900.00 | 25,900.00 | 25,500.00 | 25,700.00 | 25,329.90 | 34,613 |
| 2024-02-29 | 25,150.00 | 25,850.00 | 24,350.00 | 25,800.00 | 25,428.46 | 62,684 |
| 2024-02-28 | 25,200.00 | 25,700.00 | 25,000.00 | 25,150.00 | 24,787.82 | 75,060 |
| 2024-02-27 | 25,450.00 | 26,000.00 | 25,000.00 | 25,250.00 | 24,886.38 | 76,506 |
| 2024-02-26 | 26,650.00 | 26,650.00 | 25,500.00 | 25,800.00 | 25,428.46 | 56,426 |
| 2024-02-23 | 26,200.00 | 26,900.00 | 26,000.00 | 26,550.00 | 26,167.66 | 176,679 |
| 2024-02-22 | 26,550.00 | 26,850.00 | 25,550.00 | 26,100.00 | 25,724.14 | 73,198 |
| 2024-02-21 | 25,650.00 | 26,200.00 | 25,050.00 | 25,950.00 | 25,576.30 | 82,535 |
| 2024-02-20 | 25,650.00 | 26,500.00 | 25,400.00 | 25,650.00 | 25,280.62 | 57,530 |
| 2024-02-19 | 28,000.00 | 28,250.00 | 25,650.00 | 26,050.00 | 25,674.86 | 318,756 |
| 2024-02-16 | 27,050.00 | 28,250.00 | 26,500.00 | 27,950.00 | 27,547.49 | 328,544 |
| 2024-02-15 | 25,200.00 | 26,800.00 | 24,800.00 | 26,700.00 | 26,315.50 | 179,208 |
| 2024-02-14 | 24,250.00 | 25,350.00 | 24,050.00 | 25,200.00 | 24,837.10 | 53,982 |
| 2024-02-13 | 24,000.00 | 24,700.00 | 24,000.00 | 24,350.00 | 23,999.34 | 19,037 |
| 2024-02-08 | 24,500.00 | 24,550.00 | 24,000.00 | 24,000.00 | 23,654.38 | 39,431 |
| 2024-02-07 | 25,500.00 | 25,500.00 | 24,050.00 | 24,650.00 | 24,295.02 | 77,491 |
| 2024-02-06 | 25,350.00 | 25,950.00 | 25,250.00 | 25,350.00 | 24,984.94 | 38,331 |
| 2024-02-05 | 25,250.00 | 25,600.00 | 24,900.00 | 25,350.00 | 24,984.94 | 35,585 |
| 2024-02-02 | 25,750.00 | 26,000.00 | 24,750.00 | 25,150.00 | 24,787.82 | 71,458 |
| 2024-02-01 | 25,800.00 | 25,950.00 | 25,300.00 | 25,750.00 | 25,379.18 | 48,569 |
| 2024-01-31 | 26,450.00 | 26,450.00 | 25,300.00 | 25,800.00 | 25,428.46 | 86,425 |
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.