AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 17,700.00 | 17,740.00 | 17,440.00 | 17,470.00 | 17,218.42 | 57,605 |
| 2025-10-24 | 17,980.00 | 17,980.00 | 17,610.00 | 17,700.00 | 17,445.10 | 30,890 |
| 2025-10-23 | 18,400.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,543.66 | 35,014 |
| 2025-10-22 | 17,880.00 | 18,310.00 | 17,470.00 | 18,300.00 | 18,036.46 | 52,394 |
| 2025-10-21 | 17,990.00 | 18,190.00 | 17,580.00 | 17,650.00 | 17,395.82 | 45,922 |
| 2025-10-20 | 18,000.00 | 18,000.00 | 17,630.00 | 17,920.00 | 17,661.94 | 18,929 |
| 2025-10-17 | 17,990.00 | 17,990.00 | 17,670.00 | 17,710.00 | 17,454.96 | 46,054 |
| 2025-10-16 | 18,140.00 | 18,160.00 | 17,800.00 | 17,870.00 | 17,612.66 | 49,176 |
| 2025-10-15 | 18,100.00 | 18,100.00 | 17,820.00 | 17,880.00 | 17,622.51 | 16,236 |
| 2025-10-14 | 18,210.00 | 18,500.00 | 17,780.00 | 17,900.00 | 17,642.22 | 33,060 |
| 2025-10-13 | 18,260.00 | 18,350.00 | 18,020.00 | 18,210.00 | 17,947.76 | 22,720 |
| 2025-10-10 | 18,750.00 | 19,070.00 | 18,350.00 | 18,400.00 | 18,135.02 | 35,417 |
| 2025-10-02 | 18,800.00 | 18,990.00 | 18,700.00 | 18,750.00 | 18,479.98 | 26,045 |
| 2025-10-01 | 19,090.00 | 19,090.00 | 18,620.00 | 18,730.00 | 18,460.27 | 10,672 |
| 2025-09-30 | 18,900.00 | 18,980.00 | 18,520.00 | 18,870.00 | 18,598.25 | 18,724 |
| 2025-09-29 | 18,870.00 | 19,050.00 | 18,730.00 | 18,890.00 | 18,617.97 | 21,100 |
| 2025-09-26 | 19,220.00 | 19,220.00 | 18,690.00 | 18,870.00 | 18,598.25 | 26,973 |
| 2025-09-25 | 19,700.00 | 19,700.00 | 19,270.00 | 19,270.00 | 18,992.49 | 22,409 |
| 2025-09-24 | 19,730.00 | 19,890.00 | 19,270.00 | 19,760.00 | 19,475.44 | 38,121 |
| 2025-09-23 | 19,810.00 | 20,100.00 | 19,600.00 | 19,750.00 | 19,465.58 | 24,929 |
| 2025-09-22 | 19,940.00 | 20,150.00 | 19,760.00 | 19,790.00 | 19,505.01 | 31,241 |
| 2025-09-19 | 20,800.00 | 21,200.00 | 19,930.00 | 19,940.00 | 19,652.85 | 71,101 |
| 2025-09-18 | 20,400.00 | 20,700.00 | 20,150.00 | 20,350.00 | 20,056.94 | 31,002 |
| 2025-09-17 | 20,200.00 | 20,550.00 | 19,890.00 | 20,400.00 | 20,106.22 | 39,622 |
| 2025-09-16 | 19,900.00 | 20,700.00 | 19,860.00 | 20,200.00 | 19,909.10 | 45,156 |
| 2025-09-15 | 20,000.00 | 20,500.00 | 19,400.00 | 19,850.00 | 19,564.14 | 45,748 |
| 2025-09-12 | 20,050.00 | 20,350.00 | 19,930.00 | 19,950.00 | 19,662.70 | 37,412 |
| 2025-09-11 | 19,670.00 | 20,250.00 | 19,500.00 | 20,200.00 | 19,909.10 | 111,801 |
| 2025-09-10 | 19,200.00 | 19,690.00 | 19,200.00 | 19,590.00 | 19,307.89 | 37,096 |
| 2025-09-09 | 19,480.00 | 19,480.00 | 19,020.00 | 19,370.00 | 19,091.05 | 41,298 |
| 2025-09-08 | 19,680.00 | 19,750.00 | 18,710.00 | 19,300.00 | 19,022.06 | 105,723 |
| 2025-09-05 | 17,690.00 | 20,450.00 | 17,690.00 | 19,980.00 | 19,692.27 | 373,722 |
| 2025-09-04 | 17,480.00 | 17,960.00 | 17,300.00 | 17,670.00 | 17,415.54 | 16,694 |
| 2025-09-03 | 17,200.00 | 17,440.00 | 17,160.00 | 17,440.00 | 17,188.85 | 20,267 |
| 2025-09-02 | 17,010.00 | 17,210.00 | 17,010.00 | 17,200.00 | 16,952.30 | 11,631 |
| 2025-09-01 | 17,900.00 | 17,900.00 | 16,840.00 | 17,010.00 | 16,765.04 | 71,205 |
| 2025-08-29 | 18,300.00 | 18,750.00 | 17,860.00 | 17,900.00 | 17,642.22 | 23,796 |
| 2025-08-28 | 18,140.00 | 18,650.00 | 18,010.00 | 18,300.00 | 18,036.46 | 28,800 |
| 2025-08-27 | 18,150.00 | 18,260.00 | 18,000.00 | 18,090.00 | 17,829.49 | 20,686 |
| 2025-08-26 | 18,040.00 | 18,250.00 | 18,010.00 | 18,150.00 | 17,888.62 | 17,972 |
| 2025-08-25 | 17,740.00 | 18,180.00 | 17,740.00 | 18,040.00 | 17,780.21 | 19,636 |
| 2025-08-22 | 18,110.00 | 18,110.00 | 17,640.00 | 17,700.00 | 17,445.10 | 50,563 |
| 2025-08-21 | 18,260.00 | 18,260.00 | 17,910.00 | 18,110.00 | 17,849.20 | 25,826 |
| 2025-08-20 | 18,470.00 | 18,470.00 | 17,800.00 | 18,080.00 | 17,819.63 | 55,347 |
| 2025-08-19 | 18,890.00 | 18,940.00 | 18,360.00 | 18,490.00 | 18,223.73 | 35,784 |
| 2025-08-18 | 19,000.00 | 19,380.00 | 18,730.00 | 18,890.00 | 18,617.97 | 30,335 |
| 2025-08-14 | 19,400.00 | 19,590.00 | 18,690.00 | 18,920.00 | 18,647.53 | 52,497 |
| 2025-08-13 | 19,070.00 | 19,870.00 | 18,790.00 | 19,400.00 | 19,120.62 | 79,000 |
| 2025-08-12 | 18,940.00 | 19,070.00 | 18,740.00 | 19,070.00 | 18,795.37 | 26,349 |
| 2025-08-11 | 18,770.00 | 19,330.00 | 18,770.00 | 18,930.00 | 18,657.39 | 35,986 |
| 2025-08-08 | 18,360.00 | 19,040.00 | 18,360.00 | 18,770.00 | 18,499.69 | 38,579 |
| 2025-08-07 | 18,300.00 | 18,440.00 | 18,250.00 | 18,340.00 | 18,075.89 | 10,177 |
| 2025-08-06 | 18,330.00 | 18,530.00 | 18,330.00 | 18,390.00 | 18,125.17 | 5,219 |
| 2025-08-05 | 18,400.00 | 18,560.00 | 18,210.00 | 18,520.00 | 18,253.29 | 15,970 |
| 2025-08-04 | 18,410.00 | 18,410.00 | 18,050.00 | 18,200.00 | 17,937.90 | 13,126 |
| 2025-08-01 | 18,700.00 | 18,700.00 | 18,330.00 | 18,340.00 | 18,075.89 | 23,838 |
| 2025-07-31 | 18,650.00 | 18,790.00 | 18,610.00 | 18,760.00 | 18,489.84 | 10,673 |
| 2025-07-30 | 18,540.00 | 18,720.00 | 18,500.00 | 18,650.00 | 18,381.42 | 26,872 |
| 2025-07-29 | 18,710.00 | 18,780.00 | 18,400.00 | 18,540.00 | 18,273.01 | 18,812 |
| 2025-07-28 | 18,780.00 | 19,020.00 | 18,550.00 | 18,720.00 | 18,450.41 | 19,899 |
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.