AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 23,750.00 | 23,800.00 | 23,400.00 | 23,600.00 | 23,260.14 | 6,469 |
| 2022-08-12 | 23,950.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,358.70 | 9,977 |
| 2022-08-11 | 24,100.00 | 24,100.00 | 23,400.00 | 23,800.00 | 23,457.26 | 6,538 |
| 2022-08-10 | 23,900.00 | 23,900.00 | 23,300.00 | 23,750.00 | 23,407.98 | 19,005 |
| 2022-08-09 | 24,000.00 | 24,000.00 | 23,600.00 | 23,750.00 | 23,407.98 | 4,196 |
| 2022-08-08 | 23,850.00 | 23,850.00 | 23,600.00 | 23,600.00 | 23,260.14 | 7,212 |
| 2022-08-05 | 23,800.00 | 23,950.00 | 23,550.00 | 23,850.00 | 23,506.54 | 8,128 |
| 2022-08-04 | 23,600.00 | 24,150.00 | 23,250.00 | 24,000.00 | 23,654.38 | 8,684 |
| 2022-08-03 | 23,350.00 | 23,650.00 | 23,250.00 | 23,500.00 | 23,161.58 | 5,867 |
| 2022-08-02 | 23,650.00 | 23,650.00 | 22,850.00 | 23,450.00 | 23,112.30 | 18,448 |
| 2022-08-01 | 23,700.00 | 23,900.00 | 23,400.00 | 23,650.00 | 23,309.42 | 11,425 |
| 2022-07-29 | 23,750.00 | 23,900.00 | 23,500.00 | 23,700.00 | 23,358.70 | 75,346 |
| 2022-07-28 | 23,850.00 | 23,850.00 | 23,550.00 | 23,750.00 | 23,407.98 | 8,684 |
| 2022-07-27 | 24,000.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,457.26 | 28,249 |
| 2022-07-26 | 24,000.00 | 24,000.00 | 23,550.00 | 23,700.00 | 23,358.70 | 10,556 |
| 2022-07-25 | 23,950.00 | 24,250.00 | 23,750.00 | 23,900.00 | 23,555.82 | 7,935 |
| 2022-07-22 | 23,850.00 | 24,000.00 | 23,550.00 | 23,750.00 | 23,407.98 | 13,016 |
| 2022-07-21 | 23,800.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,506.54 | 8,315 |
| 2022-07-20 | 24,000.00 | 24,300.00 | 23,600.00 | 23,700.00 | 23,358.70 | 13,412 |
| 2022-07-19 | 23,650.00 | 24,200.00 | 23,450.00 | 24,000.00 | 23,654.38 | 9,242 |
| 2022-07-18 | 22,650.00 | 24,200.00 | 22,600.00 | 23,700.00 | 23,358.70 | 36,093 |
| 2022-07-15 | 22,400.00 | 22,850.00 | 22,100.00 | 22,650.00 | 22,323.82 | 8,113 |
| 2022-07-14 | 22,350.00 | 22,850.00 | 22,150.00 | 22,650.00 | 22,323.82 | 17,387 |
| 2022-07-13 | 22,350.00 | 22,350.00 | 22,050.00 | 22,150.00 | 21,831.02 | 1,400 |
| 2022-07-12 | 22,350.00 | 22,450.00 | 21,900.00 | 22,150.00 | 21,831.02 | 6,329 |
| 2022-07-11 | 22,150.00 | 22,400.00 | 22,000.00 | 22,200.00 | 21,880.30 | 17,744 |
| 2022-07-08 | 22,250.00 | 22,600.00 | 22,000.00 | 22,050.00 | 21,732.46 | 12,311 |
| 2022-07-07 | 22,600.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,175.98 | 6,231 |
| 2022-07-06 | 22,500.00 | 22,750.00 | 21,950.00 | 22,450.00 | 22,126.70 | 8,937 |
| 2022-07-05 | 21,650.00 | 22,650.00 | 21,600.00 | 22,200.00 | 21,880.30 | 14,259 |
| 2022-07-04 | 22,350.00 | 22,350.00 | 20,800.00 | 21,600.00 | 21,288.94 | 13,135 |
| 2022-07-01 | 22,200.00 | 22,950.00 | 21,850.00 | 22,200.00 | 21,880.30 | 16,220 |
| 2022-06-30 | 22,150.00 | 22,850.00 | 20,900.00 | 22,700.00 | 22,373.10 | 19,991 |
| 2022-06-29 | 22,250.00 | 22,250.00 | 21,700.00 | 22,150.00 | 21,831.02 | 10,657 |
| 2022-06-28 | 22,350.00 | 22,600.00 | 22,000.00 | 22,250.00 | 21,929.58 | 5,912 |
| 2022-06-27 | 22,050.00 | 22,550.00 | 21,850.00 | 22,350.00 | 22,028.14 | 5,374 |
| 2022-06-24 | 21,750.00 | 22,200.00 | 21,500.00 | 21,950.00 | 21,633.90 | 22,924 |
| 2022-06-23 | 21,850.00 | 22,300.00 | 21,300.00 | 21,700.00 | 21,387.50 | 18,420 |
| 2022-06-22 | 22,700.00 | 22,700.00 | 21,650.00 | 21,850.00 | 21,535.34 | 15,418 |
| 2022-06-21 | 21,900.00 | 22,500.00 | 21,650.00 | 22,300.00 | 21,978.86 | 8,040 |
| 2022-06-20 | 22,750.00 | 22,750.00 | 20,800.00 | 21,850.00 | 21,535.34 | 2,335,505 |
| 2022-06-17 | 22,750.00 | 22,750.00 | 22,200.00 | 22,200.00 | 21,880.30 | 174,150 |
| 2022-06-16 | 23,450.00 | 23,800.00 | 22,900.00 | 22,900.00 | 22,570.22 | 11,923 |
| 2022-06-15 | 23,200.00 | 23,450.00 | 21,800.00 | 23,200.00 | 22,865.90 | 39,957 |
| 2022-06-14 | 23,500.00 | 23,500.00 | 22,900.00 | 23,200.00 | 22,865.90 | 26,117 |
| 2022-06-13 | 23,850.00 | 24,050.00 | 23,450.00 | 23,500.00 | 23,161.58 | 29,072 |
| 2022-06-10 | 24,100.00 | 25,000.00 | 23,500.00 | 24,100.00 | 23,752.94 | 33,895 |
| 2022-06-09 | 24,250.00 | 24,250.00 | 23,900.00 | 24,100.00 | 23,752.94 | 6,896 |
| 2022-06-08 | 24,250.00 | 24,600.00 | 24,000.00 | 24,200.00 | 23,851.50 | 4,671 |
| 2022-06-07 | 23,900.00 | 24,500.00 | 23,900.00 | 24,300.00 | 23,950.06 | 15,432 |
| 2022-06-03 | 23,750.00 | 24,200.00 | 23,750.00 | 23,950.00 | 23,605.10 | 9,337 |
| 2022-06-02 | 23,900.00 | 24,000.00 | 23,550.00 | 23,700.00 | 23,358.70 | 8,006 |
| 2022-05-31 | 23,700.00 | 23,900.00 | 23,350.00 | 23,900.00 | 23,555.82 | 55,377 |
| 2022-05-30 | 23,850.00 | 24,000.00 | 23,600.00 | 24,000.00 | 23,654.38 | 21,746 |
| 2022-05-27 | 23,350.00 | 23,700.00 | 23,250.00 | 23,700.00 | 23,358.70 | 20,026 |
| 2022-05-26 | 23,600.00 | 23,950.00 | 23,200.00 | 23,200.00 | 22,865.90 | 33,592 |
| 2022-05-25 | 23,550.00 | 24,100.00 | 23,500.00 | 23,550.00 | 23,210.86 | 22,551 |
| 2022-05-24 | 23,900.00 | 23,900.00 | 23,500.00 | 23,500.00 | 23,161.58 | 19,725 |
| 2022-05-23 | 23,700.00 | 23,900.00 | 23,600.00 | 23,900.00 | 23,555.82 | 16,146 |
| 2022-05-20 | 23,900.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,555.82 | 14,613 |
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.