AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 23,950.00 | 23,950.00 | 23,400.00 | 23,600.00 | 23,260.14 | 39,405 |
| 2023-11-01 | 24,250.00 | 24,250.00 | 23,350.00 | 23,500.00 | 23,161.58 | 29,169 |
| 2023-10-31 | 23,750.00 | 24,300.00 | 23,600.00 | 24,000.00 | 23,654.38 | 58,496 |
| 2023-10-30 | 23,000.00 | 23,950.00 | 22,850.00 | 23,750.00 | 23,407.98 | 63,432 |
| 2023-10-27 | 22,350.00 | 23,050.00 | 21,900.00 | 22,850.00 | 22,520.94 | 36,538 |
| 2023-10-26 | 21,600.00 | 22,450.00 | 21,250.00 | 22,350.00 | 22,028.14 | 44,927 |
| 2023-10-25 | 22,050.00 | 22,550.00 | 21,600.00 | 21,600.00 | 21,288.94 | 23,717 |
| 2023-10-24 | 21,900.00 | 22,250.00 | 21,500.00 | 21,650.00 | 21,338.22 | 19,582 |
| 2023-10-23 | 23,650.00 | 23,850.00 | 22,000.00 | 22,050.00 | 21,732.46 | 38,042 |
| 2023-10-20 | 22,650.00 | 23,200.00 | 21,700.00 | 22,850.00 | 22,520.94 | 55,369 |
| 2023-10-19 | 21,400.00 | 22,450.00 | 21,400.00 | 21,950.00 | 21,633.90 | 26,951 |
| 2023-10-18 | 23,900.00 | 24,150.00 | 20,550.00 | 22,000.00 | 21,683.18 | 195,103 |
| 2023-10-17 | 23,900.00 | 24,100.00 | 23,700.00 | 23,850.00 | 23,506.54 | 13,354 |
| 2023-10-16 | 23,950.00 | 24,400.00 | 23,650.00 | 23,900.00 | 23,555.82 | 19,169 |
| 2023-10-13 | 24,150.00 | 24,150.00 | 23,550.00 | 23,950.00 | 23,605.10 | 19,963 |
| 2023-10-12 | 23,950.00 | 24,550.00 | 23,800.00 | 24,050.00 | 23,703.66 | 16,364 |
| 2023-10-11 | 23,050.00 | 24,000.00 | 22,900.00 | 23,800.00 | 23,457.26 | 26,285 |
| 2023-10-10 | 22,700.00 | 23,500.00 | 22,500.00 | 23,150.00 | 22,816.62 | 29,725 |
| 2023-10-06 | 22,450.00 | 22,750.00 | 22,400.00 | 22,700.00 | 22,373.10 | 13,108 |
| 2023-10-05 | 22,750.00 | 22,750.00 | 22,350.00 | 22,400.00 | 22,077.42 | 23,009 |
| 2023-10-04 | 22,550.00 | 22,950.00 | 22,500.00 | 22,650.00 | 22,323.82 | 12,182 |
| 2023-09-27 | 22,500.00 | 22,700.00 | 22,450.00 | 22,550.00 | 22,225.26 | 5,182 |
| 2023-09-26 | 22,900.00 | 22,900.00 | 22,450.00 | 22,500.00 | 22,175.98 | 12,763 |
| 2023-09-25 | 22,650.00 | 23,000.00 | 22,450.00 | 22,600.00 | 22,274.54 | 13,828 |
| 2023-09-22 | 22,350.00 | 23,500.00 | 22,100.00 | 22,750.00 | 22,422.38 | 44,901 |
| 2023-09-21 | 22,700.00 | 22,900.00 | 22,050.00 | 22,350.00 | 22,028.14 | 39,419 |
| 2023-09-20 | 22,850.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,373.10 | 18,810 |
| 2023-09-19 | 22,600.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,570.22 | 12,588 |
| 2023-09-18 | 22,800.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,471.66 | 54,874 |
| 2023-09-15 | 23,600.00 | 23,600.00 | 22,750.00 | 22,950.00 | 22,619.50 | 53,523 |
| 2023-09-14 | 23,000.00 | 24,350.00 | 22,800.00 | 23,750.00 | 23,407.98 | 36,686 |
| 2023-09-13 | 22,950.00 | 23,000.00 | 22,550.00 | 22,800.00 | 22,471.66 | 29,309 |
| 2023-09-12 | 23,200.00 | 23,250.00 | 22,800.00 | 22,950.00 | 22,619.50 | 24,215 |
| 2023-09-11 | 23,000.00 | 23,000.00 | 22,350.00 | 22,950.00 | 22,619.50 | 38,120 |
| 2023-09-08 | 23,350.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,520.94 | 43,208 |
| 2023-09-07 | 23,200.00 | 23,350.00 | 22,650.00 | 23,350.00 | 23,013.74 | 27,807 |
| 2023-09-06 | 23,650.00 | 23,650.00 | 23,000.00 | 23,150.00 | 22,816.62 | 28,119 |
| 2023-09-05 | 24,000.00 | 24,100.00 | 23,300.00 | 23,500.00 | 23,161.58 | 28,308 |
| 2023-09-04 | 23,950.00 | 24,200.00 | 23,700.00 | 24,000.00 | 23,654.38 | 13,499 |
| 2023-09-01 | 24,000.00 | 24,100.00 | 23,150.00 | 24,000.00 | 23,654.38 | 41,825 |
| 2023-08-31 | 24,300.00 | 24,550.00 | 23,800.00 | 24,000.00 | 23,654.38 | 40,551 |
| 2023-08-30 | 24,500.00 | 24,650.00 | 24,200.00 | 24,300.00 | 23,950.06 | 19,635 |
| 2023-08-29 | 24,800.00 | 24,900.00 | 24,250.00 | 24,600.00 | 24,245.74 | 22,920 |
| 2023-08-28 | 24,700.00 | 24,900.00 | 24,400.00 | 24,750.00 | 24,393.58 | 51,571 |
| 2023-08-25 | 24,350.00 | 24,650.00 | 24,000.00 | 24,500.00 | 24,147.18 | 35,643 |
| 2023-08-24 | 24,400.00 | 24,950.00 | 24,350.00 | 24,650.00 | 24,295.02 | 33,748 |
| 2023-08-23 | 24,250.00 | 24,700.00 | 24,050.00 | 24,400.00 | 24,048.62 | 39,319 |
| 2023-08-22 | 24,550.00 | 24,950.00 | 24,200.00 | 24,250.00 | 23,900.78 | 30,596 |
| 2023-08-21 | 24,150.00 | 24,800.00 | 23,850.00 | 24,550.00 | 24,196.46 | 52,722 |
| 2023-08-18 | 23,350.00 | 24,350.00 | 23,300.00 | 23,850.00 | 23,506.54 | 29,007 |
| 2023-08-17 | 23,600.00 | 23,800.00 | 23,350.00 | 23,650.00 | 23,309.42 | 18,998 |
| 2023-08-16 | 24,350.00 | 24,400.00 | 23,600.00 | 23,800.00 | 23,457.26 | 20,957 |
| 2023-08-14 | 23,850.00 | 24,500.00 | 23,400.00 | 24,400.00 | 24,048.62 | 29,051 |
| 2023-08-11 | 23,900.00 | 24,100.00 | 23,700.00 | 23,850.00 | 23,506.54 | 14,232 |
| 2023-08-10 | 24,150.00 | 24,300.00 | 23,800.00 | 23,950.00 | 23,605.10 | 19,252 |
| 2023-08-09 | 24,300.00 | 24,750.00 | 24,200.00 | 24,300.00 | 23,950.06 | 22,901 |
| 2023-08-08 | 23,900.00 | 24,950.00 | 23,800.00 | 24,500.00 | 24,147.18 | 67,639 |
| 2023-08-07 | 23,150.00 | 24,350.00 | 23,000.00 | 24,100.00 | 23,752.94 | 54,160 |
| 2023-08-04 | 23,600.00 | 23,600.00 | 22,700.00 | 23,400.00 | 23,063.02 | 36,395 |
| 2023-08-03 | 22,800.00 | 23,500.00 | 22,700.00 | 23,250.00 | 22,915.18 | 27,340 |
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.