AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18,030.00 | 18,090.00 | 17,650.00 | 18,000.00 | 17,740.78 | 38,074 |
| 2024-10-28 | 18,210.00 | 18,400.00 | 18,030.00 | 18,030.00 | 17,770.35 | 22,731 |
| 2024-10-25 | 18,150.00 | 18,350.00 | 18,050.00 | 18,060.00 | 17,799.92 | 32,429 |
| 2024-10-24 | 18,300.00 | 18,550.00 | 18,080.00 | 18,300.00 | 18,036.46 | 44,281 |
| 2024-10-23 | 18,600.00 | 19,460.00 | 18,220.00 | 18,490.00 | 18,223.73 | 36,467 |
| 2024-10-22 | 18,890.00 | 18,890.00 | 18,170.00 | 18,340.00 | 18,075.89 | 45,644 |
| 2024-10-21 | 18,520.00 | 19,120.00 | 18,500.00 | 18,900.00 | 18,627.82 | 38,619 |
| 2024-10-18 | 18,700.00 | 18,850.00 | 18,360.00 | 18,500.00 | 18,233.58 | 51,927 |
| 2024-10-17 | 18,750.00 | 18,950.00 | 18,650.00 | 18,750.00 | 18,479.98 | 49,428 |
| 2024-10-16 | 18,840.00 | 19,000.00 | 18,630.00 | 18,770.00 | 18,499.69 | 38,763 |
| 2024-10-15 | 19,110.00 | 19,490.00 | 18,800.00 | 18,870.00 | 18,598.25 | 87,912 |
| 2024-10-14 | 19,010.00 | 19,290.00 | 18,780.00 | 19,270.00 | 18,992.49 | 53,968 |
| 2024-10-11 | 19,880.00 | 20,300.00 | 19,010.00 | 19,100.00 | 18,824.94 | 104,077 |
| 2024-10-10 | 20,450.00 | 20,450.00 | 19,820.00 | 19,960.00 | 19,672.56 | 53,967 |
| 2024-10-08 | 20,450.00 | 20,500.00 | 20,200.00 | 20,200.00 | 19,909.10 | 24,107 |
| 2024-10-07 | 20,500.00 | 21,000.00 | 20,250.00 | 20,650.00 | 20,352.62 | 46,200 |
| 2024-10-04 | 21,100.00 | 21,250.00 | 20,450.00 | 20,450.00 | 20,155.50 | 36,609 |
| 2024-10-02 | 21,200.00 | 21,850.00 | 21,100.00 | 21,100.00 | 20,796.14 | 24,920 |
| 2024-09-30 | 21,450.00 | 22,050.00 | 21,150.00 | 21,500.00 | 21,190.38 | 38,550 |
| 2024-09-27 | 21,450.00 | 22,000.00 | 21,350.00 | 21,550.00 | 21,239.66 | 39,384 |
| 2024-09-26 | 20,650.00 | 21,700.00 | 20,650.00 | 21,650.00 | 21,338.22 | 83,296 |
| 2024-09-25 | 20,400.00 | 20,950.00 | 20,350.00 | 20,500.00 | 20,204.78 | 22,069 |
| 2024-09-24 | 20,250.00 | 20,650.00 | 19,990.00 | 20,500.00 | 20,204.78 | 23,592 |
| 2024-09-23 | 20,250.00 | 20,900.00 | 20,000.00 | 20,250.00 | 19,958.38 | 32,198 |
| 2024-09-20 | 20,000.00 | 20,550.00 | 19,900.00 | 20,450.00 | 20,155.50 | 31,265 |
| 2024-09-19 | 20,250.00 | 20,250.00 | 19,660.00 | 19,710.00 | 19,426.16 | 53,221 |
| 2024-09-13 | 20,000.00 | 20,450.00 | 19,840.00 | 20,200.00 | 19,909.10 | 36,598 |
| 2024-09-12 | 19,970.00 | 20,300.00 | 19,340.00 | 19,870.00 | 19,583.85 | 48,179 |
| 2024-09-11 | 18,630.00 | 19,150.00 | 18,630.00 | 19,120.00 | 18,844.65 | 29,264 |
| 2024-09-10 | 19,300.00 | 19,300.00 | 18,580.00 | 18,660.00 | 18,391.28 | 55,485 |
| 2024-09-09 | 19,000.00 | 19,430.00 | 18,750.00 | 19,140.00 | 18,864.37 | 31,987 |
| 2024-09-06 | 19,880.00 | 19,970.00 | 19,110.00 | 19,200.00 | 18,923.50 | 70,730 |
| 2024-09-05 | 20,300.00 | 20,650.00 | 19,650.00 | 19,880.00 | 19,593.71 | 85,090 |
| 2024-09-04 | 19,610.00 | 20,450.00 | 19,610.00 | 20,200.00 | 19,909.10 | 68,454 |
| 2024-09-03 | 20,400.00 | 21,250.00 | 20,300.00 | 20,600.00 | 20,303.34 | 58,649 |
| 2024-09-02 | 20,600.00 | 21,100.00 | 20,200.00 | 20,350.00 | 20,056.94 | 50,203 |
| 2024-08-30 | 20,400.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,106.22 | 34,429 |
| 2024-08-29 | 20,400.00 | 20,600.00 | 20,000.00 | 20,400.00 | 20,106.22 | 53,383 |
| 2024-08-28 | 20,650.00 | 21,050.00 | 20,300.00 | 20,800.00 | 20,500.46 | 48,618 |
| 2024-08-27 | 20,700.00 | 21,700.00 | 20,350.00 | 20,650.00 | 20,352.62 | 41,392 |
| 2024-08-26 | 21,200.00 | 21,700.00 | 20,850.00 | 21,000.00 | 20,697.58 | 52,140 |
| 2024-08-23 | 21,100.00 | 21,200.00 | 20,750.00 | 21,000.00 | 20,697.58 | 26,243 |
| 2024-08-22 | 20,900.00 | 21,650.00 | 20,900.00 | 21,400.00 | 21,091.82 | 89,843 |
| 2024-08-21 | 21,400.00 | 21,600.00 | 20,600.00 | 20,750.00 | 20,451.18 | 96,712 |
| 2024-08-20 | 21,300.00 | 21,600.00 | 20,900.00 | 21,350.00 | 21,042.54 | 45,808 |
| 2024-08-19 | 21,400.00 | 21,650.00 | 20,600.00 | 20,900.00 | 20,599.02 | 72,718 |
| 2024-08-16 | 21,100.00 | 21,450.00 | 20,600.00 | 21,100.00 | 20,796.14 | 82,386 |
| 2024-08-14 | 20,300.00 | 22,900.00 | 20,150.00 | 21,000.00 | 20,697.58 | 361,513 |
| 2024-08-13 | 19,380.00 | 19,810.00 | 19,160.00 | 19,500.00 | 19,219.18 | 72,009 |
| 2024-08-12 | 19,500.00 | 19,500.00 | 19,090.00 | 19,500.00 | 19,219.18 | 47,014 |
| 2024-08-09 | 18,550.00 | 19,290.00 | 18,550.00 | 19,290.00 | 19,012.21 | 55,541 |
| 2024-08-08 | 18,650.00 | 18,780.00 | 18,010.00 | 18,310.00 | 18,046.32 | 165,146 |
| 2024-08-07 | 19,020.00 | 19,390.00 | 18,620.00 | 18,950.00 | 18,677.10 | 792,191 |
| 2024-08-06 | 17,810.00 | 19,600.00 | 17,810.00 | 19,300.00 | 19,022.06 | 169,534 |
| 2024-08-05 | 21,850.00 | 21,950.00 | 17,180.00 | 17,760.00 | 17,504.24 | 428,608 |
| 2024-08-02 | 22,850.00 | 22,950.00 | 22,100.00 | 22,100.00 | 21,781.74 | 134,401 |
| 2024-08-01 | 24,150.00 | 25,000.00 | 23,300.00 | 23,300.00 | 22,964.46 | 78,085 |
| 2024-07-31 | 23,950.00 | 24,500.00 | 23,650.00 | 24,200.00 | 23,851.50 | 39,002 |
| 2024-07-30 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 23,654.38 | 50,830 |
| 2024-07-29 | 24,400.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,048.62 | 39,290 |
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.