AnaPass Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22,850.00	23,050.00	22,350.00	22,800.00	22,471.66	20,450
2023-08-01	22,750.00	23,000.00	22,550.00	23,000.00	22,668.78	14,360
2023-07-31	23,000.00	23,100.00	22,300.00	22,800.00	22,471.66	27,170
2023-07-28	23,200.00	23,400.00	22,550.00	22,750.00	22,422.38	24,256
2023-07-27	23,800.00	24,200.00	22,500.00	22,900.00	22,570.22	73,786
2023-07-26	23,750.00	24,700.00	21,450.00	24,700.00	24,344.30	107,198
2023-07-25	24,600.00	25,150.00	23,650.00	23,850.00	23,506.54	43,024
2023-07-24	24,450.00	24,600.00	23,550.00	24,600.00	24,245.74	45,177
2023-07-21	24,500.00	24,900.00	24,000.00	24,450.00	24,097.90	42,207
2023-07-20	25,400.00	25,450.00	24,350.00	24,800.00	24,442.86	60,125
2023-07-19	24,200.00	25,600.00	24,200.00	25,250.00	24,886.38	109,552
2023-07-18	24,300.00	24,750.00	23,950.00	24,350.00	23,999.34	93,522
2023-07-17	24,000.00	24,350.00	23,550.00	24,200.00	23,851.50	48,210
2023-07-14	23,900.00	24,350.00	23,650.00	23,850.00	23,506.54	62,911
2023-07-13	23,500.00	23,900.00	22,700.00	23,850.00	23,506.54	98,147
2023-07-12	21,750.00	23,500.00	21,700.00	23,300.00	22,964.46	129,095
2023-07-11	20,550.00	21,650.00	20,550.00	21,500.00	21,190.38	42,284
2023-07-10	20,200.00	20,850.00	20,000.00	20,450.00	20,155.50	18,645
2023-07-07	20,000.00	20,750.00	20,000.00	20,400.00	20,106.22	72,190
2023-07-06	20,600.00	20,700.00	19,950.00	20,050.00	19,761.26	18,239
2023-07-05	20,900.00	21,050.00	20,200.00	20,300.00	20,007.66	27,819
2023-07-04	21,500.00	21,500.00	20,700.00	20,900.00	20,599.02	21,321
2023-07-03	20,700.00	21,600.00	20,700.00	21,200.00	20,894.70	39,965
2023-06-30	20,800.00	20,800.00	20,400.00	20,650.00	20,352.62	12,833
2023-06-29	21,300.00	21,300.00	20,500.00	20,550.00	20,254.06	18,721
2023-06-28	21,150.00	21,300.00	20,850.00	21,100.00	20,796.14	11,317
2023-06-27	21,400.00	21,450.00	20,800.00	21,050.00	20,746.86	31,078
2023-06-26	21,700.00	21,900.00	21,100.00	21,500.00	21,190.38	28,946
2023-06-23	20,500.00	22,050.00	20,500.00	21,500.00	21,190.38	56,534
2023-06-22	20,600.00	21,200.00	20,450.00	20,900.00	20,599.02	21,833
2023-06-21	21,050.00	21,050.00	20,500.00	20,600.00	20,303.34	12,643
2023-06-20	20,750.00	20,850.00	20,300.00	20,800.00	20,500.46	12,279
2023-06-19	20,800.00	20,950.00	20,450.00	20,800.00	20,500.46	10,794
2023-06-16	21,200.00	21,350.00	20,750.00	20,800.00	20,500.46	24,035
2023-06-15	20,700.00	21,250.00	20,150.00	21,200.00	20,894.70	31,318
2023-06-14	21,000.00	21,300.00	19,200.00	20,700.00	20,401.90	130,887
2023-06-13	21,850.00	22,050.00	21,150.00	21,300.00	20,993.26	42,682
2023-06-12	21,400.00	22,300.00	21,400.00	22,000.00	21,683.18	33,197
2023-06-09	22,000.00	22,000.00	21,200.00	21,250.00	20,943.98	28,022
2023-06-08	22,750.00	22,750.00	21,300.00	21,750.00	21,436.78	44,094
2023-06-07	22,900.00	23,150.00	22,350.00	22,500.00	22,175.98	47,640
2023-06-05	21,450.00	23,450.00	21,250.00	22,800.00	22,471.66	109,116
2023-06-02	20,100.00	21,700.00	20,050.00	21,500.00	21,190.38	57,298
2023-06-01	19,980.00	20,250.00	19,940.00	20,100.00	19,810.54	16,048
2023-05-31	20,400.00	20,600.00	19,840.00	19,980.00	19,692.27	51,256
2023-05-30	20,400.00	20,600.00	20,000.00	20,300.00	20,007.66	32,286
2023-05-26	19,860.00	20,150.00	19,750.00	20,150.00	19,859.82	21,709
2023-05-25	20,100.00	20,300.00	19,740.00	19,860.00	19,574.00	27,557
2023-05-24	19,860.00	20,450.00	19,800.00	20,100.00	19,810.54	39,492
2023-05-23	19,400.00	20,050.00	19,350.00	20,050.00	19,761.26	44,944
2023-05-22	19,150.00	19,410.00	18,950.00	19,400.00	19,120.62	32,457
2023-05-19	18,730.00	19,610.00	18,570.00	19,180.00	18,903.79	77,349
2023-05-18	18,400.00	19,150.00	18,350.00	18,730.00	18,460.27	46,478
2023-05-17	18,210.00	21,200.00	18,030.00	18,400.00	18,135.02	401,641
2023-05-16	18,260.00	18,400.00	17,950.00	18,180.00	17,918.19	15,839
2023-05-15	18,010.00	18,140.00	17,900.00	18,050.00	17,790.06	20,306
2023-05-12	18,070.00	18,180.00	17,880.00	18,170.00	17,908.34	16,070
2023-05-11	18,170.00	18,200.00	18,010.00	18,090.00	17,829.49	9,492
2023-05-10	17,860.00	18,120.00	17,750.00	18,000.00	17,740.78	14,161
2023-05-09	18,240.00	18,240.00	17,730.00	17,860.00	17,602.80	21,244

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.