AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19,710.00 | 19,990.00 | 19,680.00 | 19,970.00 | 19,682.41 | 25,752 |
| 2025-04-24 | 19,910.00 | 19,940.00 | 19,490.00 | 19,660.00 | 19,376.88 | 37,386 |
| 2025-04-23 | 19,820.00 | 20,250.00 | 19,690.00 | 19,950.00 | 19,662.70 | 52,335 |
| 2025-04-22 | 19,880.00 | 20,100.00 | 19,760.00 | 19,760.00 | 19,475.44 | 27,093 |
| 2025-04-21 | 21,500.00 | 21,550.00 | 19,990.00 | 20,200.00 | 19,909.10 | 177,581 |
| 2025-04-18 | 19,200.00 | 19,200.00 | 19,030.00 | 19,140.00 | 18,864.37 | 10,172 |
| 2025-04-17 | 18,850.00 | 19,110.00 | 18,790.00 | 19,080.00 | 18,805.23 | 13,565 |
| 2025-04-16 | 19,400.00 | 19,400.00 | 18,910.00 | 18,970.00 | 18,696.81 | 17,484 |
| 2025-04-15 | 19,210.00 | 19,410.00 | 19,050.00 | 19,400.00 | 19,120.62 | 21,625 |
| 2025-04-14 | 18,860.00 | 19,190.00 | 18,860.00 | 19,190.00 | 18,913.65 | 9,921 |
| 2025-04-11 | 18,420.00 | 20,200.00 | 18,370.00 | 18,840.00 | 18,568.69 | 18,760 |
| 2025-04-10 | 18,800.00 | 18,850.00 | 18,360.00 | 18,420.00 | 18,154.74 | 9,989 |
| 2025-04-09 | 18,030.00 | 18,200.00 | 17,790.00 | 18,000.00 | 17,740.78 | 18,886 |
| 2025-04-08 | 20,000.00 | 20,000.00 | 18,100.00 | 18,170.00 | 17,908.34 | 35,454 |
| 2025-04-07 | 18,800.00 | 18,800.00 | 18,410.00 | 18,440.00 | 18,174.45 | 36,224 |
| 2025-04-04 | 19,000.00 | 19,200.00 | 18,740.00 | 19,110.00 | 18,834.80 | 28,577 |
| 2025-04-03 | 19,200.00 | 19,400.00 | 19,050.00 | 19,180.00 | 18,903.79 | 16,404 |
| 2025-04-02 | 19,350.00 | 19,500.00 | 19,300.00 | 19,360.00 | 19,081.20 | 8,126 |
| 2025-04-01 | 18,940.00 | 19,470.00 | 18,940.00 | 19,340.00 | 19,061.49 | 11,344 |
| 2025-03-31 | 19,090.00 | 19,670.00 | 18,810.00 | 19,070.00 | 18,795.37 | 27,206 |
| 2025-03-28 | 19,800.00 | 19,990.00 | 19,240.00 | 19,300.00 | 19,022.06 | 32,830 |
| 2025-03-27 | 19,930.00 | 20,050.00 | 19,660.00 | 19,800.00 | 19,514.86 | 28,573 |
| 2025-03-26 | 20,150.00 | 20,350.00 | 19,940.00 | 20,000.00 | 19,711.98 | 30,257 |
| 2025-03-25 | 20,300.00 | 20,550.00 | 19,930.00 | 20,150.00 | 19,859.82 | 64,370 |
| 2025-03-24 | 19,970.00 | 20,500.00 | 19,880.00 | 20,200.00 | 19,909.10 | 40,276 |
| 2025-03-21 | 19,850.00 | 20,150.00 | 19,700.00 | 19,960.00 | 19,672.56 | 30,288 |
| 2025-03-20 | 19,730.00 | 20,250.00 | 19,610.00 | 19,900.00 | 19,613.42 | 47,457 |
| 2025-03-19 | 19,470.00 | 20,300.00 | 19,400.00 | 19,780.00 | 19,495.15 | 53,850 |
| 2025-03-18 | 19,510.00 | 19,510.00 | 19,230.00 | 19,470.00 | 19,189.61 | 22,292 |
| 2025-03-17 | 19,400.00 | 19,910.00 | 19,290.00 | 19,430.00 | 19,150.19 | 47,017 |
| 2025-03-14 | 19,400.00 | 19,400.00 | 19,090.00 | 19,340.00 | 19,061.49 | 30,755 |
| 2025-03-13 | 19,670.00 | 19,670.00 | 19,110.00 | 19,400.00 | 19,120.62 | 27,551 |
| 2025-03-12 | 19,560.00 | 19,760.00 | 19,180.00 | 19,530.00 | 19,248.75 | 54,097 |
| 2025-03-11 | 19,260.00 | 19,470.00 | 19,000.00 | 19,250.00 | 18,972.78 | 60,948 |
| 2025-03-10 | 19,150.00 | 20,900.00 | 18,800.00 | 19,870.00 | 19,583.85 | 237,230 |
| 2025-03-07 | 19,040.00 | 19,280.00 | 18,830.00 | 18,980.00 | 18,706.67 | 45,946 |
| 2025-03-06 | 19,340.00 | 19,340.00 | 18,850.00 | 19,030.00 | 18,755.95 | 65,047 |
| 2025-03-05 | 19,330.00 | 20,550.00 | 19,040.00 | 19,270.00 | 18,992.49 | 129,735 |
| 2025-03-04 | 19,710.00 | 19,710.00 | 19,200.00 | 19,320.00 | 19,041.77 | 49,949 |
| 2025-02-28 | 19,920.00 | 20,150.00 | 19,680.00 | 19,800.00 | 19,514.86 | 46,686 |
| 2025-02-27 | 20,000.00 | 20,300.00 | 19,880.00 | 20,150.00 | 19,859.82 | 38,097 |
| 2025-02-26 | 20,450.00 | 20,450.00 | 19,950.00 | 19,990.00 | 19,702.13 | 51,186 |
| 2025-02-25 | 20,050.00 | 20,500.00 | 19,850.00 | 20,400.00 | 20,106.22 | 23,104 |
| 2025-02-24 | 20,200.00 | 20,250.00 | 19,860.00 | 20,100.00 | 19,810.54 | 28,276 |
| 2025-02-21 | 20,550.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,056.94 | 67,141 |
| 2025-02-20 | 21,050.00 | 21,300.00 | 20,450.00 | 20,600.00 | 20,303.34 | 50,307 |
| 2025-02-19 | 21,250.00 | 21,650.00 | 21,050.00 | 21,050.00 | 20,746.86 | 41,338 |
| 2025-02-18 | 21,400.00 | 21,550.00 | 21,000.00 | 21,200.00 | 20,894.70 | 49,501 |
| 2025-02-17 | 21,450.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,091.82 | 53,979 |
| 2025-02-14 | 21,200.00 | 21,700.00 | 20,800.00 | 21,300.00 | 20,993.26 | 60,306 |
| 2025-02-13 | 21,000.00 | 21,350.00 | 20,700.00 | 20,750.00 | 20,451.18 | 19,752 |
| 2025-02-12 | 21,000.00 | 22,050.00 | 20,950.00 | 21,150.00 | 20,845.42 | 50,603 |
| 2025-02-11 | 21,200.00 | 21,400.00 | 20,700.00 | 20,950.00 | 20,648.30 | 28,628 |
| 2025-02-10 | 20,600.00 | 21,550.00 | 20,500.00 | 21,100.00 | 20,796.14 | 50,820 |
| 2025-02-07 | 20,050.00 | 21,050.00 | 19,820.00 | 20,750.00 | 20,451.18 | 57,196 |
| 2025-02-06 | 19,990.00 | 20,050.00 | 19,600.00 | 20,050.00 | 19,761.26 | 17,125 |
| 2025-02-05 | 19,820.00 | 20,200.00 | 19,800.00 | 19,820.00 | 19,534.57 | 15,003 |
| 2025-02-04 | 19,080.00 | 20,300.00 | 19,080.00 | 19,980.00 | 19,692.27 | 25,477 |
| 2025-02-03 | 19,750.00 | 19,750.00 | 18,810.00 | 19,080.00 | 18,805.23 | 68,111 |
| 2025-01-31 | 20,250.00 | 20,600.00 | 19,770.00 | 19,780.00 | 19,495.15 | 61,338 |
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.