AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 20,800.00 | 21,050.00 | 19,900.00 | 20,100.00 | 19,810.54 | 74,339 |
| 2025-01-23 | 21,000.00 | 21,000.00 | 20,550.00 | 20,650.00 | 20,352.62 | 19,704 |
| 2025-01-22 | 21,050.00 | 21,200.00 | 20,600.00 | 20,900.00 | 20,599.02 | 35,930 |
| 2025-01-21 | 20,700.00 | 21,050.00 | 20,650.00 | 21,050.00 | 20,746.86 | 28,295 |
| 2025-01-20 | 21,300.00 | 23,400.00 | 20,200.00 | 20,850.00 | 20,549.74 | 404,704 |
| 2025-01-17 | 20,800.00 | 21,350.00 | 20,700.00 | 21,000.00 | 20,697.58 | 22,721 |
| 2025-01-16 | 20,800.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,500.46 | 39,327 |
| 2025-01-15 | 20,550.00 | 20,900.00 | 20,500.00 | 20,650.00 | 20,352.62 | 18,542 |
| 2025-01-14 | 20,700.00 | 20,950.00 | 20,400.00 | 20,750.00 | 20,451.18 | 24,551 |
| 2025-01-13 | 21,250.00 | 21,250.00 | 20,550.00 | 20,600.00 | 20,303.34 | 22,611 |
| 2025-01-10 | 21,450.00 | 21,600.00 | 21,200.00 | 21,300.00 | 20,993.26 | 16,432 |
| 2025-01-09 | 21,800.00 | 21,850.00 | 21,300.00 | 21,550.00 | 21,239.66 | 33,909 |
| 2025-01-08 | 21,850.00 | 22,150.00 | 21,500.00 | 21,800.00 | 21,486.06 | 40,559 |
| 2025-01-07 | 22,100.00 | 22,200.00 | 21,400.00 | 21,850.00 | 21,535.34 | 65,122 |
| 2025-01-06 | 20,400.00 | 21,950.00 | 20,350.00 | 21,950.00 | 21,633.90 | 122,572 |
| 2025-01-03 | 20,400.00 | 20,500.00 | 20,000.00 | 20,100.00 | 19,810.54 | 41,658 |
| 2025-01-02 | 20,500.00 | 20,800.00 | 20,100.00 | 20,500.00 | 20,204.78 | 23,960 |
| 2024-12-30 | 20,300.00 | 20,850.00 | 20,300.00 | 20,600.00 | 20,303.34 | 49,137 |
| 2024-12-27 | 20,750.00 | 20,900.00 | 20,350.00 | 20,500.00 | 20,204.78 | 26,199 |
| 2024-12-26 | 20,800.00 | 21,000.00 | 20,450.00 | 20,700.00 | 20,401.90 | 18,861 |
| 2024-12-24 | 20,950.00 | 21,350.00 | 20,750.00 | 20,800.00 | 20,500.46 | 26,248 |
| 2024-12-23 | 21,200.00 | 21,650.00 | 20,850.00 | 21,100.00 | 20,796.14 | 32,760 |
| 2024-12-20 | 21,300.00 | 22,050.00 | 20,650.00 | 20,850.00 | 20,549.74 | 50,522 |
| 2024-12-19 | 21,400.00 | 21,600.00 | 21,150.00 | 21,300.00 | 20,993.26 | 27,183 |
| 2024-12-18 | 21,700.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,486.06 | 32,435 |
| 2024-12-17 | 21,700.00 | 22,000.00 | 21,000.00 | 21,600.00 | 21,288.94 | 77,940 |
| 2024-12-16 | 20,900.00 | 22,350.00 | 20,850.00 | 21,700.00 | 21,387.50 | 116,447 |
| 2024-12-13 | 20,750.00 | 21,600.00 | 20,250.00 | 20,800.00 | 20,500.46 | 61,671 |
| 2024-12-12 | 19,380.00 | 20,700.00 | 19,340.00 | 20,500.00 | 20,204.78 | 72,247 |
| 2024-12-11 | 18,850.00 | 19,440.00 | 18,850.00 | 19,360.00 | 19,081.20 | 49,992 |
| 2024-12-10 | 18,330.00 | 19,600.00 | 18,330.00 | 18,940.00 | 18,667.25 | 39,534 |
| 2024-12-09 | 18,900.00 | 19,000.00 | 18,250.00 | 18,330.00 | 18,066.03 | 43,324 |
| 2024-12-06 | 19,600.00 | 19,600.00 | 18,920.00 | 19,070.00 | 18,795.37 | 36,460 |
| 2024-12-05 | 19,270.00 | 19,890.00 | 19,110.00 | 19,600.00 | 19,317.74 | 23,744 |
| 2024-12-04 | 19,260.00 | 19,610.00 | 19,160.00 | 19,260.00 | 18,982.64 | 32,214 |
| 2024-12-03 | 19,300.00 | 19,900.00 | 19,050.00 | 19,500.00 | 19,219.18 | 31,935 |
| 2024-12-02 | 19,500.00 | 19,500.00 | 19,010.00 | 19,030.00 | 18,755.95 | 35,766 |
| 2024-11-29 | 20,000.00 | 20,050.00 | 19,410.00 | 19,500.00 | 19,219.18 | 17,320 |
| 2024-11-28 | 19,510.00 | 20,400.00 | 19,090.00 | 19,980.00 | 19,692.27 | 55,634 |
| 2024-11-27 | 20,000.00 | 20,000.00 | 19,500.00 | 19,510.00 | 19,229.04 | 57,426 |
| 2024-11-26 | 19,920.00 | 20,050.00 | 19,630.00 | 19,940.00 | 19,652.85 | 41,920 |
| 2024-11-25 | 20,100.00 | 20,300.00 | 19,910.00 | 19,920.00 | 19,633.13 | 37,049 |
| 2024-11-22 | 20,300.00 | 20,750.00 | 19,800.00 | 20,100.00 | 19,810.54 | 48,382 |
| 2024-11-21 | 19,860.00 | 20,550.00 | 19,860.00 | 20,350.00 | 20,056.94 | 31,371 |
| 2024-11-20 | 20,450.00 | 20,600.00 | 19,760.00 | 20,250.00 | 19,958.38 | 91,545 |
| 2024-11-19 | 21,100.00 | 21,500.00 | 20,400.00 | 20,600.00 | 20,303.34 | 75,743 |
| 2024-11-18 | 21,000.00 | 21,600.00 | 20,850.00 | 21,100.00 | 20,796.14 | 30,359 |
| 2024-11-15 | 21,900.00 | 22,450.00 | 20,700.00 | 21,000.00 | 20,697.58 | 88,526 |
| 2024-11-14 | 22,150.00 | 24,000.00 | 21,850.00 | 22,000.00 | 21,683.18 | 286,930 |
| 2024-11-13 | 22,300.00 | 22,700.00 | 22,100.00 | 22,100.00 | 21,781.74 | 34,176 |
| 2024-11-12 | 22,950.00 | 23,300.00 | 22,150.00 | 22,500.00 | 22,175.98 | 111,798 |
| 2024-11-11 | 22,900.00 | 22,900.00 | 22,050.00 | 22,450.00 | 22,126.70 | 41,881 |
| 2024-11-08 | 21,750.00 | 23,000.00 | 21,550.00 | 22,900.00 | 22,570.22 | 55,548 |
| 2024-11-07 | 21,900.00 | 22,200.00 | 21,550.00 | 21,750.00 | 21,436.78 | 23,366 |
| 2024-11-06 | 21,900.00 | 22,500.00 | 21,750.00 | 22,000.00 | 21,683.18 | 44,166 |
| 2024-11-05 | 20,900.00 | 22,500.00 | 20,900.00 | 22,000.00 | 21,683.18 | 131,315 |
| 2024-11-04 | 19,210.00 | 21,350.00 | 19,210.00 | 21,200.00 | 20,894.70 | 128,318 |
| 2024-11-01 | 18,870.00 | 19,370.00 | 18,570.00 | 19,190.00 | 18,913.65 | 68,347 |
| 2024-10-31 | 18,200.00 | 18,880.00 | 18,110.00 | 18,870.00 | 18,598.25 | 32,745 |
| 2024-10-30 | 18,030.00 | 18,470.00 | 17,760.00 | 18,200.00 | 17,937.90 | 30,094 |
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.