AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,150.00 | 11,500.00 | 10,910.00 | 11,500.00 | 11,500.00 | 9,162 |
| 2026-10-19 | 11,400.00 | 11,520.00 | 11,190.00 | 11,390.00 | 11,390.00 | 1,451 |
| 2026-10-16 | 11,600.00 | 11,800.00 | 11,300.00 | 11,370.00 | 11,370.00 | 10,208 |
| 2026-10-15 | 11,680.00 | 11,680.00 | 11,120.00 | 11,540.00 | 11,540.00 | 7,043 |
| 2026-10-14 | 12,290.00 | 12,290.00 | 11,720.00 | 11,880.00 | 11,880.00 | 7,836 |
| 2026-10-13 | 12,600.00 | 12,800.00 | 11,610.00 | 12,290.00 | 12,290.00 | 17,476 |
| 2026-10-12 | 13,100.00 | 13,100.00 | 12,350.00 | 12,600.00 | 12,600.00 | 14,065 |
| 2026-10-08 | 12,900.00 | 13,000.00 | 12,660.00 | 13,000.00 | 13,000.00 | 5,511 |
| 2026-10-07 | 12,890.00 | 12,890.00 | 12,700.00 | 12,730.00 | 12,730.00 | 6,674 |
| 2026-10-06 | 13,100.00 | 13,150.00 | 12,680.00 | 12,890.00 | 12,890.00 | 14,770 |
| 2026-10-02 | 13,190.00 | 13,200.00 | 12,960.00 | 13,100.00 | 13,100.00 | 6,762 |
| 2026-10-01 | 13,100.00 | 13,400.00 | 12,960.00 | 13,100.00 | 13,100.00 | 7,865 |
| 2026-09-30 | 13,160.00 | 13,250.00 | 12,960.00 | 13,090.00 | 13,090.00 | 9,201 |
| 2026-09-29 | 13,200.00 | 13,200.00 | 13,020.00 | 13,160.00 | 13,160.00 | 6,289 |
| 2026-09-28 | 13,500.00 | 13,500.00 | 12,950.00 | 13,180.00 | 13,180.00 | 23,689 |
| 2026-09-23 | 13,350.00 | 13,510.00 | 13,180.00 | 13,350.00 | 13,350.00 | 13,204 |
| 2026-09-22 | 13,550.00 | 13,580.00 | 13,120.00 | 13,350.00 | 13,350.00 | 10,504 |
| 2026-09-21 | 13,650.00 | 13,650.00 | 13,280.00 | 13,350.00 | 13,350.00 | 11,202 |
| 2026-09-18 | 13,650.00 | 13,650.00 | 13,170.00 | 13,650.00 | 13,650.00 | 29,666 |
| 2026-09-17 | 13,500.00 | 13,640.00 | 13,470.00 | 13,510.00 | 13,510.00 | 11,274 |
| 2026-09-16 | 13,600.00 | 13,630.00 | 13,400.00 | 13,570.00 | 13,570.00 | 21,333 |
| 2026-09-15 | 13,540.00 | 13,700.00 | 13,270.00 | 13,550.00 | 13,550.00 | 9,871 |
| 2026-09-14 | 13,550.00 | 13,550.00 | 13,350.00 | 13,540.00 | 13,540.00 | 5,707 |
| 2026-09-11 | 13,700.00 | 13,840.00 | 13,550.00 | 13,550.00 | 13,550.00 | 14,804 |
| 2026-09-10 | 13,620.00 | 13,800.00 | 13,550.00 | 13,630.00 | 13,630.00 | 4,380 |
| 2026-09-09 | 13,600.00 | 13,900.00 | 13,410.00 | 13,620.00 | 13,620.00 | 8,948 |
| 2026-09-08 | 13,550.00 | 13,720.00 | 13,350.00 | 13,460.00 | 13,460.00 | 4,675 |
| 2026-09-07 | 13,650.00 | 13,800.00 | 13,420.00 | 13,520.00 | 13,520.00 | 6,909 |
| 2026-09-04 | 13,310.00 | 13,650.00 | 13,250.00 | 13,650.00 | 13,650.00 | 5,906 |
| 2026-09-03 | 13,400.00 | 13,450.00 | 12,920.00 | 13,300.00 | 13,300.00 | 23,501 |
| 2026-09-02 | 13,400.00 | 13,690.00 | 13,050.00 | 13,350.00 | 13,350.00 | 12,909 |
| 2026-09-01 | 13,150.00 | 13,400.00 | 13,120.00 | 13,350.00 | 13,350.00 | 7,265 |
| 2026-08-31 | 13,500.00 | 13,640.00 | 13,010.00 | 13,300.00 | 13,300.00 | 7,839 |
| 2026-08-28 | 13,450.00 | 13,830.00 | 13,160.00 | 13,450.00 | 13,450.00 | 11,861 |
| 2026-08-27 | 13,500.00 | 13,900.00 | 13,320.00 | 13,420.00 | 13,420.00 | 14,722 |
| 2026-08-26 | 13,350.00 | 13,950.00 | 13,220.00 | 13,550.00 | 13,550.00 | 16,092 |
| 2026-08-25 | 13,310.00 | 13,690.00 | 13,070.00 | 13,330.00 | 13,330.00 | 20,999 |
| 2026-08-24 | 13,710.00 | 13,870.00 | 13,250.00 | 13,270.00 | 13,270.00 | 10,830 |
| 2026-08-21 | 13,320.00 | 13,720.00 | 13,170.00 | 13,560.00 | 13,560.00 | 25,547 |
| 2026-08-20 | 13,400.00 | 13,600.00 | 13,050.00 | 13,340.00 | 13,340.00 | 20,568 |
| 2026-08-19 | 13,700.00 | 13,700.00 | 13,250.00 | 13,430.00 | 13,430.00 | 17,771 |
| 2026-08-18 | 13,510.00 | 13,810.00 | 13,150.00 | 13,730.00 | 13,730.00 | 20,262 |
| 2026-08-14 | 13,800.00 | 13,800.00 | 13,310.00 | 13,690.00 | 13,690.00 | 20,296 |
| 2026-08-13 | 13,900.00 | 14,100.00 | 13,660.00 | 13,810.00 | 13,810.00 | 16,552 |
| 2026-08-12 | 13,850.00 | 14,160.00 | 13,670.00 | 13,960.00 | 13,960.00 | 12,654 |
| 2026-08-11 | 14,100.00 | 14,100.00 | 13,360.00 | 13,860.00 | 13,860.00 | 29,800 |
| 2026-08-10 | 14,100.00 | 14,500.00 | 13,860.00 | 14,190.00 | 14,190.00 | 17,305 |
| 2026-08-07 | 14,730.00 | 14,730.00 | 13,750.00 | 14,100.00 | 14,100.00 | 22,813 |
| 2026-08-06 | 14,630.00 | 14,870.00 | 14,150.00 | 14,350.00 | 14,350.00 | 22,868 |
| 2026-08-05 | 13,630.00 | 14,640.00 | 13,450.00 | 14,630.00 | 14,630.00 | 30,786 |
| 2026-08-04 | 12,510.00 | 13,530.00 | 12,510.00 | 13,530.00 | 13,530.00 | 22,822 |
| 2026-08-03 | 12,400.00 | 12,580.00 | 11,960.00 | 12,580.00 | 12,580.00 | 13,182 |
| 2026-07-31 | 11,380.00 | 12,400.00 | 11,150.00 | 12,400.00 | 12,400.00 | 22,848 |
| 2026-07-30 | 11,220.00 | 11,350.00 | 10,920.00 | 11,180.00 | 11,180.00 | 15,751 |
| 2026-07-29 | 11,680.00 | 11,900.00 | 10,750.00 | 11,220.00 | 11,220.00 | 49,840 |
| 2026-07-28 | 11,560.00 | 11,800.00 | 11,430.00 | 11,680.00 | 11,680.00 | 15,512 |
| 2026-07-27 | 11,890.00 | 11,990.00 | 11,510.00 | 11,930.00 | 11,930.00 | 21,890 |
| 2026-07-24 | 12,560.00 | 12,570.00 | 11,890.00 | 11,890.00 | 11,890.00 | 15,689 |
| 2026-07-23 | 12,400.00 | 12,550.00 | 12,250.00 | 12,400.00 | 12,400.00 | 17,695 |
| 2026-07-22 | 12,430.00 | 12,800.00 | 12,190.00 | 12,220.00 | 12,220.00 | 22,241 |
Page 1 of 21 · 1,227 trading daysOlder →
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.