AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 24,250.00 | 24,600.00 | 23,900.00 | 24,200.00 | 23,851.50 | 24,281 |
| 2022-11-11 | 24,600.00 | 24,650.00 | 24,100.00 | 24,100.00 | 23,752.94 | 18,571 |
| 2022-11-10 | 24,250.00 | 24,450.00 | 24,050.00 | 24,400.00 | 24,048.62 | 9,737 |
| 2022-11-09 | 24,250.00 | 24,400.00 | 24,000.00 | 24,300.00 | 23,950.06 | 15,411 |
| 2022-11-08 | 24,600.00 | 24,600.00 | 24,000.00 | 24,300.00 | 23,950.06 | 22,517 |
| 2022-11-07 | 24,600.00 | 24,600.00 | 24,200.00 | 24,450.00 | 24,097.90 | 11,490 |
| 2022-11-04 | 25,100.00 | 25,100.00 | 24,300.00 | 24,500.00 | 24,147.18 | 13,693 |
| 2022-11-03 | 24,950.00 | 25,650.00 | 24,550.00 | 24,750.00 | 24,393.58 | 30,071 |
| 2022-11-02 | 24,800.00 | 24,950.00 | 24,550.00 | 24,650.00 | 24,295.02 | 10,316 |
| 2022-11-01 | 24,950.00 | 25,250.00 | 24,450.00 | 24,950.00 | 24,590.70 | 21,256 |
| 2022-10-31 | 23,900.00 | 25,050.00 | 23,700.00 | 24,950.00 | 24,590.70 | 42,772 |
| 2022-10-28 | 23,900.00 | 23,950.00 | 23,650.00 | 23,950.00 | 23,605.10 | 6,503 |
| 2022-10-27 | 23,900.00 | 24,300.00 | 23,400.00 | 23,900.00 | 23,555.82 | 15,303 |
| 2022-10-26 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,260.14 | 7,247 |
| 2022-10-25 | 23,700.00 | 23,950.00 | 23,450.00 | 23,950.00 | 23,605.10 | 8,879 |
| 2022-10-24 | 23,650.00 | 24,000.00 | 23,650.00 | 23,700.00 | 23,358.70 | 8,227 |
| 2022-10-21 | 23,950.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,309.42 | 6,996 |
| 2022-10-20 | 24,250.00 | 24,250.00 | 23,350.00 | 23,950.00 | 23,605.10 | 16,593 |
| 2022-10-19 | 24,200.00 | 24,400.00 | 23,900.00 | 23,950.00 | 23,605.10 | 9,249 |
| 2022-10-18 | 23,850.00 | 24,550.00 | 23,850.00 | 24,200.00 | 23,851.50 | 20,267 |
| 2022-10-17 | 24,000.00 | 24,050.00 | 23,000.00 | 23,850.00 | 23,506.54 | 68,205 |
| 2022-10-14 | 24,500.00 | 24,500.00 | 23,850.00 | 24,150.00 | 23,802.22 | 12,457 |
| 2022-10-13 | 24,900.00 | 24,900.00 | 24,100.00 | 24,250.00 | 23,900.78 | 16,516 |
| 2022-10-12 | 24,750.00 | 24,850.00 | 24,450.00 | 24,800.00 | 24,442.86 | 12,226 |
| 2022-10-11 | 25,200.00 | 25,200.00 | 24,400.00 | 24,850.00 | 24,492.14 | 26,229 |
| 2022-10-07 | 25,150.00 | 25,400.00 | 25,000.00 | 25,200.00 | 24,837.10 | 16,372 |
| 2022-10-06 | 25,250.00 | 25,500.00 | 24,850.00 | 25,250.00 | 24,886.38 | 20,638 |
| 2022-10-05 | 24,600.00 | 25,200.00 | 24,450.00 | 25,100.00 | 24,738.54 | 17,105 |
| 2022-10-04 | 24,600.00 | 24,800.00 | 24,000.00 | 24,600.00 | 24,245.74 | 23,733 |
| 2022-09-30 | 24,350.00 | 24,900.00 | 23,850.00 | 24,300.00 | 23,950.06 | 18,688 |
| 2022-09-29 | 24,850.00 | 25,250.00 | 24,150.00 | 24,600.00 | 24,245.74 | 40,053 |
| 2022-09-28 | 25,900.00 | 26,400.00 | 24,300.00 | 24,800.00 | 24,442.86 | 81,204 |
| 2022-09-27 | 24,350.00 | 25,450.00 | 24,300.00 | 25,400.00 | 25,034.22 | 33,797 |
| 2022-09-26 | 24,800.00 | 25,200.00 | 24,200.00 | 24,350.00 | 23,999.34 | 58,128 |
| 2022-09-23 | 25,350.00 | 25,600.00 | 24,800.00 | 24,950.00 | 24,590.70 | 36,641 |
| 2022-09-22 | 24,900.00 | 26,200.00 | 24,850.00 | 25,700.00 | 25,329.90 | 41,610 |
| 2022-09-21 | 25,300.00 | 25,600.00 | 25,000.00 | 25,250.00 | 24,886.38 | 13,518 |
| 2022-09-20 | 25,300.00 | 25,700.00 | 25,200.00 | 25,300.00 | 24,935.66 | 10,498 |
| 2022-09-19 | 26,400.00 | 26,400.00 | 25,000.00 | 25,300.00 | 24,935.66 | 56,039 |
| 2022-09-16 | 25,900.00 | 26,500.00 | 25,750.00 | 25,950.00 | 25,576.30 | 32,792 |
| 2022-09-15 | 26,100.00 | 26,350.00 | 25,550.00 | 26,000.00 | 25,625.58 | 46,524 |
| 2022-09-14 | 25,100.00 | 26,200.00 | 24,800.00 | 26,100.00 | 25,724.14 | 55,216 |
| 2022-09-13 | 24,500.00 | 25,400.00 | 24,350.00 | 25,400.00 | 25,034.22 | 80,734 |
| 2022-09-08 | 24,000.00 | 24,700.00 | 23,900.00 | 24,400.00 | 24,048.62 | 28,543 |
| 2022-09-07 | 24,250.00 | 24,250.00 | 23,750.00 | 24,000.00 | 23,654.38 | 18,470 |
| 2022-09-06 | 23,300.00 | 24,300.00 | 23,300.00 | 24,250.00 | 23,900.78 | 16,883 |
| 2022-09-05 | 24,100.00 | 24,100.00 | 23,100.00 | 23,500.00 | 23,161.58 | 64,915 |
| 2022-09-02 | 24,300.00 | 24,350.00 | 24,000.00 | 24,150.00 | 23,802.22 | 11,354 |
| 2022-09-01 | 24,350.00 | 24,600.00 | 24,050.00 | 24,300.00 | 23,950.06 | 31,576 |
| 2022-08-31 | 23,650.00 | 24,350.00 | 23,300.00 | 24,250.00 | 23,900.78 | 27,747 |
| 2022-08-30 | 23,350.00 | 23,550.00 | 23,250.00 | 23,450.00 | 23,112.30 | 16,285 |
| 2022-08-29 | 23,450.00 | 23,450.00 | 22,950.00 | 23,350.00 | 23,013.74 | 19,183 |
| 2022-08-26 | 23,300.00 | 24,200.00 | 23,300.00 | 23,700.00 | 23,358.70 | 41,978 |
| 2022-08-25 | 22,950.00 | 23,400.00 | 22,750.00 | 23,200.00 | 22,865.90 | 16,253 |
| 2022-08-24 | 23,000.00 | 23,000.00 | 22,750.00 | 22,800.00 | 22,471.66 | 9,423 |
| 2022-08-23 | 22,900.00 | 23,000.00 | 22,600.00 | 23,000.00 | 22,668.78 | 10,768 |
| 2022-08-22 | 23,000.00 | 23,000.00 | 22,700.00 | 22,950.00 | 22,619.50 | 16,447 |
| 2022-08-19 | 23,100.00 | 23,100.00 | 22,750.00 | 22,950.00 | 22,619.50 | 77,372 |
| 2022-08-18 | 23,100.00 | 23,250.00 | 22,800.00 | 22,950.00 | 22,619.50 | 19,343 |
| 2022-08-17 | 23,400.00 | 23,500.00 | 22,900.00 | 23,100.00 | 22,767.34 | 33,890 |
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.