AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 26,400.00 | 26,650.00 | 25,700.00 | 26,450.00 | 26,069.10 | 97,232 |
| 2024-01-29 | 27,600.00 | 27,650.00 | 26,450.00 | 26,450.00 | 26,069.10 | 79,576 |
| 2024-01-26 | 28,050.00 | 28,150.00 | 27,150.00 | 27,800.00 | 27,399.65 | 161,471 |
| 2024-01-25 | 26,500.00 | 28,300.00 | 26,000.00 | 28,200.00 | 27,793.89 | 269,153 |
| 2024-01-24 | 26,450.00 | 26,500.00 | 25,600.00 | 26,500.00 | 26,118.38 | 107,862 |
| 2024-01-23 | 25,300.00 | 26,500.00 | 24,950.00 | 26,300.00 | 25,921.26 | 181,379 |
| 2024-01-22 | 24,700.00 | 25,600.00 | 24,650.00 | 25,200.00 | 24,837.10 | 117,145 |
| 2024-01-19 | 24,600.00 | 25,150.00 | 24,600.00 | 24,600.00 | 24,245.74 | 48,058 |
| 2024-01-18 | 24,100.00 | 25,050.00 | 24,100.00 | 24,700.00 | 24,344.30 | 55,727 |
| 2024-01-17 | 25,000.00 | 25,300.00 | 24,100.00 | 24,350.00 | 23,999.34 | 76,424 |
| 2024-01-16 | 25,750.00 | 26,000.00 | 24,750.00 | 25,000.00 | 24,639.98 | 108,402 |
| 2024-01-15 | 25,000.00 | 25,800.00 | 24,700.00 | 25,550.00 | 25,182.06 | 182,793 |
| 2024-01-12 | 24,900.00 | 24,900.00 | 24,400.00 | 24,700.00 | 24,344.30 | 59,570 |
| 2024-01-11 | 24,850.00 | 25,150.00 | 24,250.00 | 24,950.00 | 24,590.70 | 71,662 |
| 2024-01-10 | 25,000.00 | 25,300.00 | 24,050.00 | 24,850.00 | 24,492.14 | 68,076 |
| 2024-01-09 | 25,350.00 | 25,400.00 | 24,450.00 | 24,950.00 | 24,590.70 | 77,928 |
| 2024-01-08 | 24,600.00 | 25,900.00 | 24,400.00 | 25,000.00 | 24,639.98 | 218,472 |
| 2024-01-05 | 23,800.00 | 25,250.00 | 23,800.00 | 24,500.00 | 24,147.18 | 233,362 |
| 2024-01-04 | 23,000.00 | 24,300.00 | 22,950.00 | 23,700.00 | 23,358.70 | 110,119 |
| 2024-01-03 | 22,700.00 | 23,250.00 | 22,600.00 | 23,100.00 | 22,767.34 | 52,466 |
| 2024-01-02 | 21,450.00 | 23,700.00 | 21,450.00 | 23,000.00 | 22,668.78 | 161,391 |
| 2023-12-28 | 21,700.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,141.10 | 47,414 |
| 2023-12-27 | 21,100.00 | 21,800.00 | 20,900.00 | 21,500.00 | 21,190.38 | 31,534 |
| 2023-12-26 | 21,300.00 | 21,300.00 | 20,750.00 | 21,000.00 | 20,697.58 | 25,209 |
| 2023-12-22 | 20,800.00 | 21,700.00 | 20,800.00 | 21,200.00 | 20,894.70 | 35,226 |
| 2023-12-21 | 20,700.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,599.02 | 48,044 |
| 2023-12-20 | 21,150.00 | 21,250.00 | 20,750.00 | 20,950.00 | 20,648.30 | 16,678 |
| 2023-12-19 | 20,850.00 | 21,500.00 | 20,850.00 | 21,050.00 | 20,746.86 | 20,916 |
| 2023-12-18 | 20,450.00 | 21,200.00 | 20,300.00 | 20,850.00 | 20,549.74 | 26,707 |
| 2023-12-15 | 20,600.00 | 20,600.00 | 20,350.00 | 20,450.00 | 20,155.50 | 19,679 |
| 2023-12-14 | 20,800.00 | 21,050.00 | 20,500.00 | 20,550.00 | 20,254.06 | 18,183 |
| 2023-12-13 | 21,100.00 | 21,200.00 | 20,700.00 | 20,700.00 | 20,401.90 | 30,711 |
| 2023-12-12 | 20,500.00 | 21,500.00 | 20,500.00 | 21,050.00 | 20,746.86 | 29,512 |
| 2023-12-11 | 20,700.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,401.90 | 14,455 |
| 2023-12-08 | 21,000.00 | 21,000.00 | 20,400.00 | 20,850.00 | 20,549.74 | 34,235 |
| 2023-12-07 | 21,150.00 | 21,200.00 | 20,600.00 | 21,000.00 | 20,697.58 | 21,303 |
| 2023-12-06 | 20,850.00 | 21,550.00 | 20,700.00 | 21,200.00 | 20,894.70 | 40,197 |
| 2023-12-05 | 20,800.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,401.90 | 36,974 |
| 2023-12-04 | 21,250.00 | 21,550.00 | 20,800.00 | 21,100.00 | 20,796.14 | 34,164 |
| 2023-12-01 | 21,250.00 | 21,600.00 | 20,900.00 | 21,100.00 | 20,796.14 | 27,299 |
| 2023-11-30 | 21,000.00 | 21,450.00 | 20,600.00 | 21,300.00 | 20,993.26 | 23,101 |
| 2023-11-29 | 22,250.00 | 22,250.00 | 21,000.00 | 21,000.00 | 20,697.58 | 71,685 |
| 2023-11-28 | 22,450.00 | 22,450.00 | 21,750.00 | 22,100.00 | 21,781.74 | 42,277 |
| 2023-11-27 | 21,950.00 | 23,400.00 | 21,850.00 | 22,450.00 | 22,126.70 | 157,659 |
| 2023-11-24 | 22,050.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,633.90 | 13,912 |
| 2023-11-23 | 22,350.00 | 23,000.00 | 22,000.00 | 22,100.00 | 21,781.74 | 41,365 |
| 2023-11-22 | 22,450.00 | 22,500.00 | 22,100.00 | 22,300.00 | 21,978.86 | 21,410 |
| 2023-11-21 | 23,000.00 | 23,050.00 | 22,250.00 | 22,400.00 | 22,077.42 | 34,092 |
| 2023-11-20 | 23,300.00 | 23,300.00 | 22,600.00 | 22,750.00 | 22,422.38 | 42,604 |
| 2023-11-17 | 23,100.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,619.50 | 33,330 |
| 2023-11-16 | 22,150.00 | 23,100.00 | 21,950.00 | 22,950.00 | 22,619.50 | 109,682 |
| 2023-11-15 | 22,200.00 | 22,200.00 | 21,800.00 | 21,850.00 | 21,535.34 | 17,911 |
| 2023-11-14 | 21,550.00 | 22,250.00 | 21,550.00 | 22,100.00 | 21,781.74 | 30,436 |
| 2023-11-13 | 20,600.00 | 22,000.00 | 20,600.00 | 21,550.00 | 21,239.66 | 43,673 |
| 2023-11-10 | 20,850.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,401.90 | 60,640 |
| 2023-11-09 | 21,850.00 | 22,150.00 | 21,200.00 | 21,450.00 | 21,141.10 | 44,695 |
| 2023-11-08 | 21,750.00 | 22,100.00 | 21,050.00 | 21,900.00 | 21,584.62 | 42,858 |
| 2023-11-07 | 22,950.00 | 22,950.00 | 21,000.00 | 21,900.00 | 21,584.62 | 130,171 |
| 2023-11-06 | 26,450.00 | 26,550.00 | 22,050.00 | 22,650.00 | 22,323.82 | 301,235 |
| 2023-11-03 | 23,900.00 | 25,200.00 | 23,700.00 | 25,050.00 | 24,689.26 | 245,811 |
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.