AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,900.00 | 18,000.00 | 17,260.00 | 17,570.00 | 17,570.00 | 47,122 |
| 2026-04-20 | 17,900.00 | 18,000.00 | 17,700.00 | 17,820.00 | 17,820.00 | 19,274 |
| 2026-04-17 | 18,120.00 | 18,120.00 | 17,630.00 | 17,910.00 | 17,910.00 | 43,541 |
| 2026-04-16 | 17,870.00 | 18,100.00 | 17,820.00 | 17,970.00 | 17,970.00 | 21,396 |
| 2026-04-15 | 17,710.00 | 18,230.00 | 17,710.00 | 17,860.00 | 17,860.00 | 81,666 |
| 2026-04-14 | 17,700.00 | 17,900.00 | 17,510.00 | 17,710.00 | 17,710.00 | 59,542 |
| 2026-04-13 | 17,610.00 | 18,120.00 | 17,520.00 | 17,700.00 | 17,700.00 | 39,373 |
| 2026-04-10 | 17,780.00 | 18,170.00 | 17,650.00 | 17,780.00 | 17,780.00 | 79,450 |
| 2026-04-09 | 18,000.00 | 18,130.00 | 17,560.00 | 17,620.00 | 17,620.00 | 47,215 |
| 2026-04-08 | 17,850.00 | 18,080.00 | 17,740.00 | 18,000.00 | 18,000.00 | 60,261 |
| 2026-04-07 | 17,820.00 | 18,100.00 | 17,360.00 | 17,800.00 | 17,800.00 | 50,848 |
| 2026-04-06 | 17,100.00 | 18,560.00 | 17,000.00 | 17,820.00 | 17,820.00 | 220,058 |
| 2026-04-03 | 16,640.00 | 17,360.00 | 16,640.00 | 17,100.00 | 17,100.00 | 50,554 |
| 2026-04-02 | 17,350.00 | 17,400.00 | 16,500.00 | 16,630.00 | 16,630.00 | 35,620 |
| 2026-04-01 | 16,960.00 | 17,470.00 | 16,950.00 | 17,180.00 | 17,180.00 | 37,453 |
| 2026-03-31 | 17,110.00 | 17,380.00 | 16,900.00 | 16,910.00 | 16,910.00 | 72,614 |
| 2026-03-30 | 17,470.00 | 17,700.00 | 16,780.00 | 17,210.00 | 17,210.00 | 95,690 |
| 2026-03-27 | 15,300.00 | 17,600.00 | 15,230.00 | 17,420.00 | 17,420.00 | 137,000 |
| 2026-03-26 | 15,840.00 | 15,840.00 | 15,230.00 | 15,430.00 | 15,430.00 | 36,817 |
| 2026-03-25 | 14,900.00 | 16,160.00 | 14,900.00 | 16,000.00 | 16,000.00 | 41,408 |
| 2026-03-24 | 14,830.00 | 15,120.00 | 14,380.00 | 14,990.00 | 14,990.00 | 28,410 |
| 2026-03-23 | 15,460.00 | 15,460.00 | 14,660.00 | 14,680.00 | 14,680.00 | 41,931 |
| 2026-03-20 | 15,770.00 | 15,770.00 | 15,470.00 | 15,590.00 | 15,590.00 | 19,366 |
| 2026-03-19 | 15,600.00 | 15,820.00 | 15,530.00 | 15,770.00 | 15,770.00 | 9,805 |
| 2026-03-18 | 15,600.00 | 15,800.00 | 15,570.00 | 15,600.00 | 15,600.00 | 10,482 |
| 2026-03-17 | 15,700.00 | 15,840.00 | 15,440.00 | 15,570.00 | 15,570.00 | 15,430 |
| 2026-03-16 | 15,860.00 | 15,880.00 | 15,400.00 | 15,410.00 | 15,410.00 | 21,889 |
| 2026-03-13 | 15,300.00 | 15,930.00 | 15,150.00 | 15,890.00 | 15,890.00 | 22,499 |
| 2026-03-12 | 15,660.00 | 15,800.00 | 15,410.00 | 15,470.00 | 15,470.00 | 14,795 |
| 2026-03-11 | 15,920.00 | 16,010.00 | 15,510.00 | 15,510.00 | 15,510.00 | 24,392 |
| 2026-03-10 | 14,910.00 | 15,980.00 | 14,910.00 | 15,920.00 | 15,920.00 | 27,492 |
| 2026-03-09 | 15,450.00 | 15,450.00 | 14,590.00 | 14,710.00 | 14,710.00 | 42,361 |
| 2026-03-06 | 15,280.00 | 15,680.00 | 15,120.00 | 15,640.00 | 15,640.00 | 31,186 |
| 2026-03-05 | 14,850.00 | 15,300.00 | 14,780.00 | 15,290.00 | 15,290.00 | 59,846 |
| 2026-03-04 | 15,700.00 | 15,810.00 | 13,900.00 | 14,320.00 | 14,320.00 | 116,566 |
| 2026-03-03 | 16,500.00 | 16,550.00 | 15,820.00 | 15,850.00 | 15,850.00 | 82,978 |
| 2026-02-27 | 16,990.00 | 16,990.00 | 16,400.00 | 16,640.00 | 16,640.00 | 117,076 |
| 2026-02-26 | 17,420.00 | 17,550.00 | 16,960.00 | 16,980.00 | 16,980.00 | 81,753 |
| 2026-02-25 | 17,600.00 | 17,730.00 | 17,250.00 | 17,410.00 | 17,410.00 | 42,679 |
| 2026-02-24 | 17,300.00 | 17,610.00 | 17,300.00 | 17,590.00 | 17,590.00 | 66,826 |
| 2026-02-23 | 17,400.00 | 17,450.00 | 17,210.00 | 17,300.00 | 17,300.00 | 31,278 |
| 2026-02-20 | 17,250.00 | 17,590.00 | 17,220.00 | 17,400.00 | 17,400.00 | 34,390 |
| 2026-02-19 | 17,390.00 | 17,750.00 | 17,060.00 | 17,430.00 | 17,430.00 | 66,154 |
| 2026-02-13 | 17,150.00 | 17,680.00 | 16,800.00 | 17,410.00 | 17,410.00 | 71,444 |
| 2026-02-12 | 17,520.00 | 17,750.00 | 17,130.00 | 17,140.00 | 17,140.00 | 67,477 |
| 2026-02-11 | 17,800.00 | 17,800.00 | 17,400.00 | 17,530.00 | 17,530.00 | 60,798 |
| 2026-02-10 | 17,310.00 | 17,860.00 | 17,300.00 | 17,350.00 | 17,350.00 | 49,307 |
| 2026-02-09 | 17,020.00 | 17,400.00 | 17,020.00 | 17,300.00 | 17,300.00 | 31,724 |
| 2026-02-06 | 17,020.00 | 17,050.00 | 16,630.00 | 17,000.00 | 17,000.00 | 62,652 |
| 2026-02-05 | 17,160.00 | 17,420.00 | 17,050.00 | 17,100.00 | 17,100.00 | 39,768 |
| 2026-02-04 | 17,050.00 | 17,340.00 | 16,920.00 | 17,300.00 | 17,300.00 | 51,475 |
| 2026-02-03 | 17,300.00 | 17,540.00 | 16,980.00 | 17,200.00 | 17,200.00 | 61,606 |
| 2026-02-02 | 17,590.00 | 17,680.00 | 17,070.00 | 17,080.00 | 17,080.00 | 51,685 |
| 2026-01-30 | 17,250.00 | 17,930.00 | 17,170.00 | 17,710.00 | 17,710.00 | 151,500 |
| 2026-01-29 | 16,800.00 | 17,340.00 | 16,550.00 | 16,940.00 | 16,940.00 | 89,882 |
| 2026-01-28 | 16,620.00 | 16,750.00 | 16,590.00 | 16,750.00 | 16,750.00 | 53,103 |
| 2026-01-27 | 16,710.00 | 16,820.00 | 16,610.00 | 16,620.00 | 16,620.00 | 33,846 |
| 2026-01-26 | 16,790.00 | 16,900.00 | 16,650.00 | 16,710.00 | 16,710.00 | 35,593 |
| 2026-01-23 | 16,740.00 | 16,890.00 | 16,570.00 | 16,790.00 | 16,790.00 | 32,579 |
| 2026-01-22 | 16,800.00 | 16,850.00 | 16,620.00 | 16,850.00 | 16,850.00 | 28,697 |
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.