AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 17,920.00 | 18,170.00 | 17,920.00 | 18,070.00 | 17,809.78 | 10,502 |
| 2023-05-04 | 18,340.00 | 18,490.00 | 17,900.00 | 18,060.00 | 17,799.92 | 26,932 |
| 2023-05-03 | 18,140.00 | 18,740.00 | 18,140.00 | 18,420.00 | 18,154.74 | 24,425 |
| 2023-05-02 | 18,370.00 | 18,460.00 | 18,090.00 | 18,320.00 | 18,056.18 | 20,846 |
| 2023-04-28 | 18,440.00 | 18,540.00 | 18,000.00 | 18,370.00 | 18,105.46 | 36,863 |
| 2023-04-27 | 18,000.00 | 18,260.00 | 17,940.00 | 18,100.00 | 17,839.34 | 16,353 |
| 2023-04-26 | 18,200.00 | 18,450.00 | 17,970.00 | 18,170.00 | 17,908.34 | 23,410 |
| 2023-04-25 | 18,030.00 | 18,330.00 | 17,700.00 | 18,200.00 | 17,937.90 | 38,077 |
| 2023-04-24 | 18,040.00 | 18,650.00 | 18,020.00 | 18,330.00 | 18,066.03 | 34,940 |
| 2023-04-21 | 17,900.00 | 18,400.00 | 17,820.00 | 18,040.00 | 17,780.21 | 39,852 |
| 2023-04-20 | 17,860.00 | 18,130.00 | 17,770.00 | 18,000.00 | 17,740.78 | 20,936 |
| 2023-04-19 | 18,000.00 | 18,000.00 | 17,650.00 | 17,860.00 | 17,602.80 | 31,261 |
| 2023-04-18 | 18,480.00 | 18,480.00 | 17,300.00 | 18,000.00 | 17,740.78 | 45,013 |
| 2023-04-17 | 18,000.00 | 18,190.00 | 17,650.00 | 17,970.00 | 17,711.22 | 142,744 |
| 2023-04-14 | 17,340.00 | 18,180.00 | 17,340.00 | 18,000.00 | 17,740.78 | 60,545 |
| 2023-04-13 | 18,050.00 | 18,100.00 | 17,220.00 | 17,300.00 | 17,050.86 | 69,227 |
| 2023-04-12 | 18,630.00 | 18,670.00 | 18,130.00 | 18,290.00 | 18,026.61 | 53,782 |
| 2023-04-11 | 18,620.00 | 19,000.00 | 18,210.00 | 18,670.00 | 18,401.13 | 88,508 |
| 2023-04-10 | 19,300.00 | 19,300.00 | 17,830.00 | 18,600.00 | 18,332.14 | 149,189 |
| 2023-04-07 | 16,690.00 | 18,430.00 | 16,650.00 | 18,430.00 | 18,164.59 | 182,416 |
| 2023-04-06 | 16,600.00 | 16,690.00 | 16,140.00 | 16,600.00 | 16,360.94 | 47,198 |
| 2023-04-05 | 15,890.00 | 16,800.00 | 15,890.00 | 16,600.00 | 16,360.94 | 82,616 |
| 2023-04-04 | 15,480.00 | 15,920.00 | 15,330.00 | 15,890.00 | 15,661.17 | 56,915 |
| 2023-04-03 | 15,500.00 | 15,660.00 | 15,140.00 | 15,500.00 | 15,276.79 | 161,660 |
| 2023-03-31 | 15,980.00 | 15,980.00 | 15,000.00 | 15,300.00 | 15,079.67 | 55,786 |
| 2023-03-30 | 15,340.00 | 16,020.00 | 15,330.00 | 15,550.00 | 15,326.07 | 65,450 |
| 2023-03-29 | 15,190.00 | 15,350.00 | 14,980.00 | 15,320.00 | 15,099.38 | 49,420 |
| 2023-03-28 | 14,990.00 | 15,110.00 | 14,890.00 | 15,110.00 | 14,892.40 | 51,051 |
| 2023-03-27 | 15,440.00 | 15,440.00 | 14,950.00 | 15,030.00 | 14,813.55 | 62,615 |
| 2023-03-24 | 16,300.00 | 16,790.00 | 15,260.00 | 15,440.00 | 15,217.65 | 164,617 |
| 2023-03-23 | 15,260.00 | 16,590.00 | 15,180.00 | 16,230.00 | 15,996.27 | 355,029 |
| 2023-03-22 | 14,960.00 | 15,250.00 | 14,810.00 | 15,250.00 | 15,030.39 | 52,442 |
| 2023-03-21 | 15,000.00 | 15,300.00 | 14,790.00 | 14,950.00 | 14,734.71 | 26,251 |
| 2023-03-20 | 14,900.00 | 15,070.00 | 14,610.00 | 14,990.00 | 14,774.13 | 40,261 |
| 2023-03-17 | 15,040.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,685.43 | 54,471 |
| 2023-03-16 | 15,170.00 | 15,300.00 | 15,010.00 | 15,120.00 | 14,902.26 | 35,553 |
| 2023-03-15 | 14,750.00 | 15,750.00 | 14,710.00 | 15,280.00 | 15,059.95 | 79,488 |
| 2023-03-14 | 14,600.00 | 14,700.00 | 14,250.00 | 14,700.00 | 14,488.31 | 72,001 |
| 2023-03-13 | 14,900.00 | 14,970.00 | 14,380.00 | 14,750.00 | 14,537.59 | 74,312 |
| 2023-03-10 | 15,090.00 | 15,090.00 | 14,800.00 | 15,000.00 | 14,783.99 | 31,578 |
| 2023-03-09 | 15,100.00 | 15,400.00 | 15,010.00 | 15,070.00 | 14,852.98 | 59,568 |
| 2023-03-08 | 15,050.00 | 15,150.00 | 15,030.00 | 15,100.00 | 14,882.55 | 60,152 |
| 2023-03-07 | 15,280.00 | 15,280.00 | 15,010.00 | 15,100.00 | 14,882.55 | 42,077 |
| 2023-03-06 | 15,180.00 | 15,290.00 | 15,000.00 | 15,280.00 | 15,059.95 | 36,067 |
| 2023-03-03 | 15,640.00 | 15,640.00 | 15,070.00 | 15,180.00 | 14,961.39 | 60,848 |
| 2023-03-02 | 15,310.00 | 15,590.00 | 15,180.00 | 15,420.00 | 15,197.94 | 57,213 |
| 2023-02-28 | 15,300.00 | 15,700.00 | 15,270.00 | 15,320.00 | 15,099.38 | 58,347 |
| 2023-02-27 | 14,940.00 | 15,340.00 | 14,750.00 | 15,270.00 | 15,050.10 | 79,883 |
| 2023-02-24 | 15,190.00 | 15,190.00 | 14,730.00 | 14,940.00 | 14,724.85 | 42,260 |
| 2023-02-23 | 15,110.00 | 15,190.00 | 14,750.00 | 14,960.00 | 14,744.56 | 44,406 |
| 2023-02-22 | 15,390.00 | 15,390.00 | 14,930.00 | 15,000.00 | 14,783.99 | 89,836 |
| 2023-02-21 | 15,280.00 | 15,430.00 | 15,090.00 | 15,250.00 | 15,030.39 | 74,938 |
| 2023-02-20 | 14,830.00 | 15,270.00 | 14,820.00 | 15,130.00 | 14,912.11 | 91,597 |
| 2023-02-17 | 14,880.00 | 14,930.00 | 14,550.00 | 14,810.00 | 14,596.72 | 56,736 |
| 2023-02-16 | 14,660.00 | 15,100.00 | 14,660.00 | 14,870.00 | 14,655.86 | 54,171 |
| 2023-02-15 | 14,840.00 | 14,840.00 | 14,570.00 | 14,660.00 | 14,448.88 | 54,416 |
| 2023-02-14 | 14,500.00 | 14,840.00 | 14,500.00 | 14,670.00 | 14,458.74 | 38,649 |
| 2023-02-13 | 14,450.00 | 14,860.00 | 14,400.00 | 14,580.00 | 14,370.03 | 55,666 |
| 2023-02-10 | 15,030.00 | 15,030.00 | 14,620.00 | 14,650.00 | 14,439.03 | 78,650 |
| 2023-02-09 | 15,200.00 | 15,380.00 | 15,010.00 | 15,030.00 | 14,813.55 | 79,204 |
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.