AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 16,800.00 | 16,850.00 | 16,620.00 | 16,850.00 | 16,850.00 | 28,697 |
| 2026-01-21 | 16,600.00 | 16,800.00 | 16,360.00 | 16,750.00 | 16,750.00 | 44,974 |
| 2026-01-20 | 16,890.00 | 17,000.00 | 16,590.00 | 16,610.00 | 16,610.00 | 39,180 |
| 2026-01-19 | 16,600.00 | 17,040.00 | 16,500.00 | 16,890.00 | 16,890.00 | 19,779 |
| 2026-01-16 | 16,500.00 | 16,640.00 | 16,350.00 | 16,500.00 | 16,500.00 | 18,033 |
| 2026-01-15 | 16,340.00 | 16,480.00 | 16,240.00 | 16,470.00 | 16,470.00 | 25,803 |
| 2026-01-14 | 16,650.00 | 16,660.00 | 16,270.00 | 16,340.00 | 16,340.00 | 47,175 |
| 2026-01-13 | 16,950.00 | 17,150.00 | 16,450.00 | 16,650.00 | 16,650.00 | 52,261 |
| 2026-01-12 | 17,050.00 | 17,250.00 | 16,820.00 | 16,900.00 | 16,900.00 | 29,370 |
| 2026-01-09 | 17,100.00 | 17,100.00 | 16,600.00 | 16,830.00 | 16,830.00 | 55,621 |
| 2026-01-08 | 17,250.00 | 17,490.00 | 17,000.00 | 17,030.00 | 17,030.00 | 30,393 |
| 2026-01-07 | 17,260.00 | 17,390.00 | 16,890.00 | 17,290.00 | 17,290.00 | 48,058 |
| 2026-01-06 | 17,250.00 | 17,250.00 | 17,010.00 | 17,190.00 | 17,190.00 | 22,015 |
| 2026-01-05 | 17,280.00 | 17,540.00 | 17,100.00 | 17,180.00 | 17,180.00 | 27,950 |
| 2026-01-02 | 17,350.00 | 17,380.00 | 17,150.00 | 17,190.00 | 17,190.00 | 17,548 |
| 2025-12-30 | 17,460.00 | 17,600.00 | 17,210.00 | 17,350.00 | 17,350.00 | 14,514 |
| 2025-12-29 | 17,360.00 | 17,620.00 | 17,310.00 | 17,460.00 | 17,460.00 | 14,640 |
| 2025-12-26 | 17,500.00 | 17,600.00 | 17,290.00 | 17,360.00 | 17,110.00 | 12,070 |
| 2025-12-24 | 17,600.00 | 17,630.00 | 17,260.00 | 17,410.00 | 17,159.28 | 12,984 |
| 2025-12-23 | 17,500.00 | 17,630.00 | 17,150.00 | 17,520.00 | 17,267.70 | 26,520 |
| 2025-12-22 | 17,240.00 | 17,450.00 | 17,220.00 | 17,330.00 | 17,080.43 | 21,263 |
| 2025-12-19 | 17,230.00 | 17,320.00 | 17,050.00 | 17,280.00 | 17,031.15 | 22,151 |
| 2025-12-18 | 17,400.00 | 17,400.00 | 17,100.00 | 17,230.00 | 16,981.87 | 10,490 |
| 2025-12-17 | 17,050.00 | 17,380.00 | 17,030.00 | 17,310.00 | 17,060.72 | 19,362 |
| 2025-12-16 | 17,100.00 | 17,110.00 | 16,870.00 | 17,040.00 | 16,794.61 | 44,118 |
| 2025-12-15 | 17,750.00 | 17,750.00 | 17,030.00 | 17,250.00 | 17,001.58 | 23,419 |
| 2025-12-12 | 17,400.00 | 17,470.00 | 17,200.00 | 17,470.00 | 17,218.42 | 24,723 |
| 2025-12-11 | 17,440.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,050.86 | 42,824 |
| 2025-12-10 | 17,550.00 | 17,700.00 | 17,200.00 | 17,440.00 | 17,188.85 | 22,554 |
| 2025-12-09 | 17,710.00 | 17,730.00 | 17,360.00 | 17,630.00 | 17,376.11 | 21,535 |
| 2025-12-08 | 17,910.00 | 17,920.00 | 17,700.00 | 17,750.00 | 17,494.38 | 14,918 |
| 2025-12-05 | 17,730.00 | 18,100.00 | 17,600.00 | 17,910.00 | 17,652.08 | 27,266 |
| 2025-12-04 | 18,060.00 | 18,060.00 | 17,650.00 | 17,910.00 | 17,652.08 | 29,900 |
| 2025-12-03 | 18,090.00 | 18,200.00 | 17,880.00 | 18,050.00 | 17,790.06 | 22,150 |
| 2025-12-02 | 17,900.00 | 18,100.00 | 17,710.00 | 18,090.00 | 17,829.49 | 17,526 |
| 2025-12-01 | 17,510.00 | 18,190.00 | 17,510.00 | 17,900.00 | 17,642.22 | 95,667 |
| 2025-11-28 | 16,970.00 | 17,410.00 | 16,820.00 | 17,350.00 | 17,100.14 | 125,828 |
| 2025-11-27 | 16,990.00 | 17,290.00 | 16,950.00 | 16,970.00 | 16,725.62 | 13,018 |
| 2025-11-26 | 17,190.00 | 17,190.00 | 16,760.00 | 16,980.00 | 16,735.47 | 39,008 |
| 2025-11-25 | 17,400.00 | 17,530.00 | 16,860.00 | 17,160.00 | 16,912.88 | 38,304 |
| 2025-11-24 | 17,260.00 | 17,440.00 | 17,160.00 | 17,370.00 | 17,119.86 | 22,236 |
| 2025-11-21 | 17,070.00 | 18,430.00 | 16,960.00 | 17,210.00 | 16,962.16 | 146,751 |
| 2025-11-20 | 17,150.00 | 17,350.00 | 17,060.00 | 17,180.00 | 16,932.59 | 11,746 |
| 2025-11-19 | 17,370.00 | 17,390.00 | 17,050.00 | 17,150.00 | 16,903.02 | 28,533 |
| 2025-11-18 | 17,740.00 | 17,740.00 | 17,220.00 | 17,350.00 | 17,100.14 | 56,962 |
| 2025-11-17 | 17,770.00 | 18,310.00 | 17,520.00 | 17,740.00 | 17,484.53 | 63,713 |
| 2025-11-14 | 17,300.00 | 18,440.00 | 16,810.00 | 17,600.00 | 17,346.54 | 409,895 |
| 2025-11-13 | 17,300.00 | 17,560.00 | 17,180.00 | 17,330.00 | 17,080.43 | 18,808 |
| 2025-11-12 | 17,200.00 | 17,400.00 | 16,950.00 | 17,300.00 | 17,050.86 | 8,748 |
| 2025-11-11 | 17,300.00 | 17,460.00 | 17,030.00 | 17,070.00 | 16,824.18 | 16,902 |
| 2025-11-10 | 17,200.00 | 17,630.00 | 17,010.00 | 17,210.00 | 16,962.16 | 33,145 |
| 2025-11-07 | 17,100.00 | 17,200.00 | 16,860.00 | 17,200.00 | 16,952.30 | 38,994 |
| 2025-11-06 | 17,300.00 | 17,410.00 | 17,000.00 | 17,100.00 | 16,853.74 | 19,757 |
| 2025-11-05 | 17,340.00 | 17,390.00 | 16,960.00 | 17,170.00 | 16,922.74 | 32,732 |
| 2025-11-04 | 17,340.00 | 17,690.00 | 17,250.00 | 17,340.00 | 17,090.29 | 29,047 |
| 2025-11-03 | 17,640.00 | 17,800.00 | 17,340.00 | 17,340.00 | 17,090.29 | 33,996 |
| 2025-10-31 | 17,460.00 | 17,770.00 | 17,420.00 | 17,640.00 | 17,385.97 | 24,737 |
| 2025-10-30 | 17,900.00 | 17,900.00 | 17,410.00 | 17,460.00 | 17,208.56 | 37,213 |
| 2025-10-29 | 17,480.00 | 17,960.00 | 17,320.00 | 17,750.00 | 17,494.38 | 45,122 |
| 2025-10-28 | 17,730.00 | 17,730.00 | 17,130.00 | 17,350.00 | 17,100.14 | 55,436 |
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.