AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 19,300.00 | 19,580.00 | 18,630.00 | 19,210.00 | 18,933.36 | 68,360 |
| 2025-07-24 | 18,510.00 | 19,700.00 | 18,510.00 | 19,340.00 | 19,061.49 | 130,091 |
| 2025-07-23 | 18,180.00 | 18,320.00 | 18,050.00 | 18,280.00 | 18,016.75 | 26,526 |
| 2025-07-22 | 18,320.00 | 18,350.00 | 18,050.00 | 18,180.00 | 17,918.19 | 23,746 |
| 2025-07-21 | 18,220.00 | 18,450.00 | 18,170.00 | 18,370.00 | 18,105.46 | 39,562 |
| 2025-07-18 | 18,200.00 | 18,390.00 | 18,200.00 | 18,230.00 | 17,967.47 | 14,948 |
| 2025-07-17 | 18,130.00 | 18,350.00 | 17,900.00 | 18,200.00 | 17,937.90 | 38,133 |
| 2025-07-16 | 18,070.00 | 18,190.00 | 17,910.00 | 18,130.00 | 17,868.91 | 12,206 |
| 2025-07-15 | 18,000.00 | 18,150.00 | 17,850.00 | 18,080.00 | 17,819.63 | 20,593 |
| 2025-07-14 | 18,130.00 | 18,130.00 | 17,900.00 | 18,000.00 | 17,740.78 | 16,849 |
| 2025-07-11 | 18,060.00 | 18,200.00 | 18,020.00 | 18,030.00 | 17,770.35 | 13,778 |
| 2025-07-10 | 17,710.00 | 18,250.00 | 17,710.00 | 18,040.00 | 17,780.21 | 20,202 |
| 2025-07-09 | 17,690.00 | 17,760.00 | 17,470.00 | 17,710.00 | 17,454.96 | 14,674 |
| 2025-07-08 | 17,710.00 | 18,000.00 | 17,530.00 | 17,610.00 | 17,356.40 | 27,973 |
| 2025-07-07 | 17,950.00 | 17,960.00 | 17,710.00 | 17,710.00 | 17,454.96 | 18,900 |
| 2025-07-04 | 17,980.00 | 18,160.00 | 17,900.00 | 17,940.00 | 17,681.65 | 43,767 |
| 2025-07-03 | 17,870.00 | 18,060.00 | 17,850.00 | 17,980.00 | 17,721.07 | 12,317 |
| 2025-07-02 | 18,150.00 | 18,150.00 | 17,800.00 | 17,870.00 | 17,612.66 | 14,592 |
| 2025-07-01 | 18,050.00 | 18,210.00 | 17,930.00 | 18,000.00 | 17,740.78 | 15,609 |
| 2025-06-30 | 18,000.00 | 18,150.00 | 17,750.00 | 17,810.00 | 17,553.52 | 15,943 |
| 2025-06-27 | 18,010.00 | 18,200.00 | 17,850.00 | 18,000.00 | 17,740.78 | 40,468 |
| 2025-06-26 | 18,250.00 | 18,250.00 | 17,850.00 | 18,000.00 | 17,740.78 | 20,378 |
| 2025-06-25 | 18,300.00 | 18,490.00 | 18,030.00 | 18,180.00 | 17,918.19 | 50,580 |
| 2025-06-24 | 18,000.00 | 18,170.00 | 17,960.00 | 18,050.00 | 17,790.06 | 23,624 |
| 2025-06-23 | 18,210.00 | 18,280.00 | 17,790.00 | 18,000.00 | 17,740.78 | 39,733 |
| 2025-06-20 | 18,050.00 | 18,310.00 | 17,910.00 | 18,200.00 | 17,937.90 | 34,691 |
| 2025-06-19 | 18,060.00 | 18,060.00 | 17,780.00 | 17,850.00 | 17,592.94 | 36,984 |
| 2025-06-18 | 18,150.00 | 18,520.00 | 17,990.00 | 18,040.00 | 17,780.21 | 27,604 |
| 2025-06-17 | 18,170.00 | 18,330.00 | 18,020.00 | 18,160.00 | 17,898.48 | 28,075 |
| 2025-06-16 | 18,400.00 | 18,400.00 | 18,030.00 | 18,090.00 | 17,829.49 | 20,625 |
| 2025-06-13 | 18,440.00 | 18,550.00 | 18,020.00 | 18,450.00 | 18,184.30 | 34,544 |
| 2025-06-12 | 18,540.00 | 18,910.00 | 18,330.00 | 18,440.00 | 18,174.45 | 39,601 |
| 2025-06-11 | 18,200.00 | 18,550.00 | 18,200.00 | 18,400.00 | 18,135.02 | 20,204 |
| 2025-06-10 | 18,100.00 | 18,250.00 | 17,920.00 | 18,250.00 | 17,987.18 | 36,842 |
| 2025-06-09 | 17,790.00 | 17,940.00 | 17,530.00 | 17,870.00 | 17,612.66 | 27,816 |
| 2025-06-05 | 17,490.00 | 17,870.00 | 17,450.00 | 17,680.00 | 17,425.39 | 24,200 |
| 2025-06-04 | 17,940.00 | 18,020.00 | 17,470.00 | 17,500.00 | 17,247.98 | 42,863 |
| 2025-06-02 | 18,270.00 | 18,290.00 | 17,650.00 | 17,850.00 | 17,592.94 | 71,140 |
| 2025-05-30 | 18,140.00 | 18,310.00 | 18,050.00 | 18,290.00 | 18,026.61 | 18,023 |
| 2025-05-29 | 18,300.00 | 18,490.00 | 18,080.00 | 18,120.00 | 17,859.06 | 35,831 |
| 2025-05-28 | 18,350.00 | 18,600.00 | 18,240.00 | 18,290.00 | 18,026.61 | 25,066 |
| 2025-05-27 | 18,890.00 | 18,890.00 | 18,270.00 | 18,290.00 | 18,026.61 | 37,128 |
| 2025-05-26 | 18,900.00 | 18,920.00 | 18,710.00 | 18,710.00 | 18,440.56 | 22,943 |
| 2025-05-23 | 18,950.00 | 19,120.00 | 18,820.00 | 18,860.00 | 18,588.40 | 19,512 |
| 2025-05-22 | 19,140.00 | 19,140.00 | 18,910.00 | 18,940.00 | 18,667.25 | 29,576 |
| 2025-05-21 | 19,560.00 | 19,600.00 | 19,100.00 | 19,150.00 | 18,874.22 | 29,049 |
| 2025-05-20 | 19,280.00 | 19,730.00 | 19,280.00 | 19,550.00 | 19,268.46 | 36,674 |
| 2025-05-19 | 19,400.00 | 19,430.00 | 19,040.00 | 19,300.00 | 19,022.06 | 28,485 |
| 2025-05-16 | 19,200.00 | 19,450.00 | 19,000.00 | 19,400.00 | 19,120.62 | 40,155 |
| 2025-05-15 | 19,700.00 | 20,100.00 | 19,000.00 | 19,410.00 | 19,130.48 | 78,189 |
| 2025-05-14 | 19,250.00 | 19,730.00 | 19,250.00 | 19,410.00 | 19,130.48 | 52,557 |
| 2025-05-13 | 19,820.00 | 20,100.00 | 19,100.00 | 19,130.00 | 18,854.51 | 87,758 |
| 2025-05-12 | 19,350.00 | 19,970.00 | 19,300.00 | 19,880.00 | 19,593.71 | 47,109 |
| 2025-05-09 | 19,360.00 | 19,530.00 | 19,050.00 | 19,360.00 | 19,081.20 | 17,276 |
| 2025-05-08 | 19,450.00 | 19,710.00 | 19,180.00 | 19,290.00 | 19,012.21 | 43,286 |
| 2025-05-07 | 19,390.00 | 19,540.00 | 19,200.00 | 19,360.00 | 19,081.20 | 30,554 |
| 2025-05-02 | 19,350.00 | 19,610.00 | 19,350.00 | 19,480.00 | 19,199.47 | 20,260 |
| 2025-04-30 | 19,810.00 | 19,820.00 | 19,290.00 | 19,440.00 | 19,160.05 | 34,178 |
| 2025-04-29 | 19,950.00 | 19,950.00 | 19,650.00 | 19,800.00 | 19,514.86 | 21,891 |
| 2025-04-28 | 19,980.00 | 20,100.00 | 19,720.00 | 19,850.00 | 19,564.14 | 25,096 |
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.