AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,750.00 | 13,100.00 | 12,330.00 | 12,430.00 | 12,430.00 | 33,645 |
| 2026-07-20 | 13,360.00 | 13,360.00 | 12,600.00 | 12,600.00 | 12,600.00 | 22,341 |
| 2026-07-16 | 13,600.00 | 13,600.00 | 12,800.00 | 13,360.00 | 13,360.00 | 17,780 |
| 2026-07-15 | 13,170.00 | 13,540.00 | 13,160.00 | 13,260.00 | 13,260.00 | 20,082 |
| 2026-07-14 | 13,850.00 | 13,850.00 | 12,820.00 | 13,100.00 | 13,100.00 | 33,707 |
| 2026-07-13 | 14,480.00 | 14,560.00 | 13,530.00 | 13,960.00 | 13,960.00 | 25,197 |
| 2026-07-10 | 13,400.00 | 14,300.00 | 13,340.00 | 14,270.00 | 14,270.00 | 13,004 |
| 2026-07-09 | 13,500.00 | 13,820.00 | 13,110.00 | 13,270.00 | 13,270.00 | 30,390 |
| 2026-07-08 | 14,200.00 | 14,270.00 | 13,300.00 | 13,650.00 | 13,650.00 | 58,354 |
| 2026-07-07 | 14,960.00 | 14,960.00 | 14,140.00 | 14,270.00 | 14,270.00 | 35,670 |
| 2026-07-06 | 15,250.00 | 15,260.00 | 14,850.00 | 15,100.00 | 15,100.00 | 18,901 |
| 2026-07-03 | 15,100.00 | 15,490.00 | 14,720.00 | 15,250.00 | 15,250.00 | 42,333 |
| 2026-07-02 | 15,170.00 | 15,500.00 | 14,825.00 | 15,110.00 | 15,110.00 | 76,354 |
| 2026-07-01 | 15,300.00 | 15,740.00 | 14,900.00 | 15,170.00 | 15,170.00 | 17,901 |
| 2026-06-30 | 15,550.00 | 15,550.00 | 15,100.00 | 15,150.00 | 15,150.00 | 17,431 |
| 2026-06-29 | 15,300.00 | 15,550.00 | 14,750.00 | 15,380.00 | 15,380.00 | 26,565 |
| 2026-06-26 | 15,140.00 | 15,700.00 | 14,500.00 | 15,300.00 | 15,300.00 | 64,199 |
| 2026-06-25 | 14,860.00 | 15,400.00 | 14,340.00 | 15,250.00 | 15,250.00 | 63,599 |
| 2026-06-24 | 15,200.00 | 15,320.00 | 13,550.00 | 15,110.00 | 15,110.00 | 57,753 |
| 2026-06-23 | 16,100.00 | 16,100.00 | 14,820.00 | 15,050.00 | 15,050.00 | 52,729 |
| 2026-06-22 | 16,780.00 | 17,100.00 | 15,490.00 | 16,380.00 | 16,380.00 | 52,785 |
| 2026-06-19 | 16,640.00 | 17,200.00 | 15,980.00 | 16,770.00 | 16,770.00 | 44,884 |
| 2026-06-18 | 16,400.00 | 16,640.00 | 16,210.00 | 16,610.00 | 16,610.00 | 26,221 |
| 2026-06-17 | 16,110.00 | 16,670.00 | 15,610.00 | 16,500.00 | 16,500.00 | 31,176 |
| 2026-06-16 | 16,430.00 | 16,680.00 | 16,000.00 | 16,240.00 | 16,240.00 | 40,049 |
| 2026-06-15 | 15,300.00 | 16,700.00 | 15,300.00 | 16,240.00 | 16,240.00 | 51,996 |
| 2026-06-12 | 15,110.00 | 15,600.00 | 14,800.00 | 14,990.00 | 14,990.00 | 46,226 |
| 2026-06-11 | 14,650.00 | 15,200.00 | 14,510.00 | 14,970.00 | 14,970.00 | 36,320 |
| 2026-06-10 | 15,390.00 | 15,600.00 | 14,590.00 | 14,650.00 | 14,650.00 | 45,933 |
| 2026-06-09 | 14,920.00 | 15,900.00 | 14,900.00 | 15,390.00 | 15,390.00 | 47,990 |
| 2026-06-08 | 15,650.00 | 16,290.00 | 14,910.00 | 14,910.00 | 14,910.00 | 83,674 |
| 2026-06-05 | 17,810.00 | 17,810.00 | 16,810.00 | 16,850.00 | 16,850.00 | 56,793 |
| 2026-06-04 | 17,550.00 | 18,290.00 | 17,010.00 | 17,810.00 | 17,810.00 | 55,444 |
| 2026-06-02 | 17,870.00 | 19,380.00 | 16,840.00 | 17,670.00 | 17,670.00 | 271,459 |
| 2026-06-01 | 18,860.00 | 18,860.00 | 17,530.00 | 17,840.00 | 17,840.00 | 152,030 |
| 2026-05-29 | 18,790.00 | 21,100.00 | 18,620.00 | 19,030.00 | 19,030.00 | 371,383 |
| 2026-05-28 | 19,440.00 | 19,690.00 | 17,770.00 | 18,480.00 | 18,480.00 | 117,442 |
| 2026-05-27 | 21,500.00 | 21,700.00 | 18,900.00 | 19,210.00 | 19,210.00 | 220,315 |
| 2026-05-26 | 22,800.00 | 22,900.00 | 21,100.00 | 21,900.00 | 21,900.00 | 235,727 |
| 2026-05-22 | 19,450.00 | 22,700.00 | 19,430.00 | 22,500.00 | 22,500.00 | 551,002 |
| 2026-05-21 | 19,130.00 | 19,550.00 | 18,670.00 | 18,720.00 | 18,720.00 | 247,080 |
| 2026-05-20 | 19,470.00 | 19,980.00 | 18,600.00 | 18,850.00 | 18,850.00 | 342,085 |
| 2026-05-19 | 18,150.00 | 19,890.00 | 18,120.00 | 19,200.00 | 19,200.00 | 537,251 |
| 2026-05-18 | 17,090.00 | 18,580.00 | 16,320.00 | 18,000.00 | 18,000.00 | 216,608 |
| 2026-05-15 | 16,990.00 | 17,090.00 | 16,220.00 | 16,640.00 | 16,640.00 | 68,957 |
| 2026-05-14 | 17,140.00 | 17,430.00 | 16,240.00 | 16,980.00 | 16,980.00 | 50,912 |
| 2026-05-13 | 17,460.00 | 17,580.00 | 16,950.00 | 17,100.00 | 17,100.00 | 48,420 |
| 2026-05-12 | 17,900.00 | 17,900.00 | 17,200.00 | 17,460.00 | 17,460.00 | 76,502 |
| 2026-05-11 | 18,100.00 | 18,340.00 | 17,650.00 | 17,900.00 | 17,900.00 | 89,035 |
| 2026-05-08 | 17,400.00 | 17,990.00 | 17,300.00 | 17,870.00 | 17,870.00 | 49,094 |
| 2026-05-07 | 17,620.00 | 17,800.00 | 17,230.00 | 17,400.00 | 17,400.00 | 90,027 |
| 2026-05-06 | 18,050.00 | 18,050.00 | 17,690.00 | 17,800.00 | 17,800.00 | 52,553 |
| 2026-05-04 | 17,850.00 | 18,490.00 | 17,650.00 | 17,990.00 | 17,990.00 | 156,982 |
| 2026-04-30 | 17,530.00 | 17,680.00 | 17,300.00 | 17,500.00 | 17,500.00 | 32,245 |
| 2026-04-29 | 17,700.00 | 17,750.00 | 17,300.00 | 17,530.00 | 17,530.00 | 26,777 |
| 2026-04-28 | 17,550.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,600.00 | 34,403 |
| 2026-04-27 | 18,150.00 | 18,240.00 | 17,590.00 | 17,600.00 | 17,600.00 | 33,431 |
| 2026-04-24 | 17,610.00 | 17,980.00 | 17,490.00 | 17,930.00 | 17,930.00 | 46,433 |
| 2026-04-23 | 17,550.00 | 17,680.00 | 17,370.00 | 17,610.00 | 17,610.00 | 28,846 |
| 2026-04-22 | 17,560.00 | 17,720.00 | 17,360.00 | 17,550.00 | 17,550.00 | 37,208 |
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.