Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,951.16 | 2,971.30 | 2,815.18 | 2,915.90 | 2,731.61 | 145,509 |
| 2024-07-25 | 3,011.59 | 3,016.62 | 2,890.72 | 2,920.94 | 2,736.33 | 163,799 |
| 2024-07-24 | 2,991.44 | 3,072.02 | 2,991.44 | 3,016.62 | 2,825.97 | 102,235 |
| 2024-07-23 | 3,026.70 | 3,122.38 | 3,016.62 | 3,016.62 | 2,825.97 | 124,662 |
| 2024-07-22 | 3,046.84 | 3,087.13 | 2,991.44 | 3,056.91 | 2,863.71 | 98,550 |
| 2024-07-19 | 2,991.44 | 3,077.06 | 2,986.41 | 3,066.99 | 2,873.14 | 101,815 |
| 2024-07-18 | 3,056.91 | 3,082.09 | 3,006.55 | 3,011.59 | 2,821.25 | 145,664 |
| 2024-07-17 | 3,082.09 | 3,082.09 | 3,031.73 | 3,051.88 | 2,858.99 | 104,981 |
| 2024-07-16 | 3,082.09 | 3,097.20 | 3,066.99 | 3,066.99 | 2,873.14 | 147,199 |
| 2024-07-15 | 3,066.99 | 3,097.20 | 3,046.84 | 3,082.09 | 2,887.30 | 95,659 |
| 2024-07-12 | 3,066.99 | 3,137.49 | 3,051.88 | 3,061.95 | 2,868.43 | 120,285 |
| 2024-07-11 | 3,092.17 | 3,112.31 | 3,056.91 | 3,066.99 | 2,873.14 | 86,073 |
| 2024-07-10 | 3,077.06 | 3,102.24 | 3,046.84 | 3,092.17 | 2,896.73 | 92,146 |
| 2024-07-09 | 3,087.13 | 3,127.42 | 3,066.99 | 3,092.17 | 2,896.73 | 136,510 |
| 2024-07-08 | 3,046.84 | 3,132.45 | 3,046.84 | 3,112.31 | 2,915.60 | 94,328 |
| 2024-07-05 | 3,092.17 | 3,147.56 | 3,046.84 | 3,046.84 | 2,854.27 | 103,213 |
| 2024-07-04 | 3,082.09 | 3,142.53 | 3,006.55 | 3,092.17 | 2,896.73 | 229,057 |
| 2024-07-03 | 3,152.60 | 3,172.74 | 3,077.06 | 3,077.06 | 2,882.58 | 174,359 |
| 2024-07-02 | 3,187.85 | 3,192.89 | 3,112.31 | 3,142.53 | 2,943.91 | 171,894 |
| 2024-07-01 | 3,127.42 | 3,243.25 | 3,077.06 | 3,187.85 | 2,986.37 | 413,876 |
| 2024-06-28 | 3,142.53 | 3,323.83 | 3,082.09 | 3,122.38 | 2,925.04 | 1,623,907 |
| 2024-06-27 | 3,077.06 | 3,122.38 | 3,056.91 | 3,077.06 | 2,882.58 | 139,565 |
| 2024-06-26 | 3,122.38 | 3,142.53 | 3,056.91 | 3,097.20 | 2,901.45 | 283,537 |
| 2024-06-25 | 2,925.97 | 3,167.71 | 2,925.97 | 3,127.42 | 2,929.76 | 1,176,542 |
| 2024-06-24 | 2,920.94 | 2,966.26 | 2,875.61 | 2,961.23 | 2,774.07 | 137,608 |
| 2024-06-21 | 2,890.72 | 2,976.34 | 2,890.72 | 2,915.90 | 2,731.61 | 146,932 |
| 2024-06-20 | 2,961.23 | 2,966.26 | 2,910.87 | 2,931.01 | 2,745.76 | 139,770 |
| 2024-06-19 | 2,961.23 | 2,961.23 | 2,870.58 | 2,961.23 | 2,774.07 | 381,164 |
| 2024-06-18 | 2,875.61 | 3,162.67 | 2,875.61 | 2,971.30 | 2,783.51 | 2,538,918 |
| 2024-06-17 | 2,905.83 | 2,946.12 | 2,885.69 | 2,905.83 | 2,722.17 | 90,133 |
| 2024-06-14 | 3,016.62 | 3,016.62 | 2,910.87 | 2,915.90 | 2,731.61 | 219,257 |
| 2024-06-13 | 2,890.72 | 3,041.81 | 2,880.65 | 3,016.62 | 2,825.97 | 659,280 |
| 2024-06-12 | 2,865.54 | 2,915.90 | 2,865.54 | 2,890.72 | 2,708.02 | 173,248 |
| 2024-06-11 | 2,870.58 | 2,885.69 | 2,830.29 | 2,865.54 | 2,684.43 | 105,318 |
| 2024-06-10 | 2,890.72 | 2,910.87 | 2,835.32 | 2,850.43 | 2,670.28 | 296,832 |
| 2024-06-07 | 2,865.54 | 3,072.02 | 2,810.14 | 2,885.69 | 2,703.30 | 1,160,657 |
| 2024-06-05 | 2,840.36 | 2,880.65 | 2,800.07 | 2,865.54 | 2,684.43 | 270,380 |
| 2024-06-04 | 2,865.54 | 2,925.97 | 2,835.32 | 2,865.54 | 2,684.43 | 405,458 |
| 2024-06-03 | 2,790.00 | 3,011.59 | 2,774.89 | 2,865.54 | 2,684.43 | 1,233,441 |
| 2024-05-31 | 2,739.64 | 2,764.82 | 2,729.57 | 2,754.75 | 2,580.64 | 86,836 |
| 2024-05-30 | 2,749.71 | 2,759.78 | 2,699.35 | 2,759.78 | 2,585.36 | 123,350 |
| 2024-05-29 | 2,734.60 | 2,764.82 | 2,699.35 | 2,754.75 | 2,580.64 | 143,623 |
| 2024-05-28 | 2,805.11 | 2,805.11 | 2,734.60 | 2,749.71 | 2,575.92 | 119,535 |
| 2024-05-27 | 2,820.22 | 2,830.29 | 2,719.49 | 2,790.00 | 2,613.66 | 445,279 |
| 2024-05-24 | 2,734.60 | 2,855.47 | 2,684.24 | 2,820.22 | 2,641.97 | 427,111 |
| 2024-05-23 | 2,790.00 | 2,795.04 | 2,729.57 | 2,759.78 | 2,585.36 | 204,983 |
| 2024-05-22 | 2,800.07 | 2,865.54 | 2,754.75 | 2,784.96 | 2,608.95 | 227,325 |
| 2024-05-21 | 2,769.86 | 2,830.29 | 2,714.46 | 2,800.07 | 2,623.10 | 296,875 |
| 2024-05-20 | 2,800.07 | 2,800.07 | 2,724.53 | 2,769.86 | 2,594.79 | 189,157 |
| 2024-05-17 | 2,825.25 | 2,850.43 | 2,774.89 | 2,784.96 | 2,608.95 | 240,831 |
| 2024-05-16 | 2,925.97 | 2,925.97 | 2,825.25 | 2,825.25 | 2,646.69 | 211,922 |
| 2024-05-14 | 2,840.36 | 2,885.69 | 2,800.07 | 2,870.58 | 2,689.15 | 216,762 |
| 2024-05-13 | 2,900.79 | 2,900.79 | 2,815.18 | 2,830.29 | 2,651.41 | 337,107 |
| 2024-05-10 | 2,931.01 | 2,936.05 | 2,885.69 | 2,890.72 | 2,708.02 | 323,252 |
| 2024-05-09 | 2,915.90 | 2,956.19 | 2,905.83 | 2,931.01 | 2,745.76 | 192,379 |
| 2024-05-08 | 2,941.08 | 2,951.16 | 2,880.65 | 2,915.90 | 2,731.61 | 274,484 |
| 2024-05-07 | 2,941.08 | 2,961.23 | 2,920.94 | 2,941.08 | 2,755.20 | 201,160 |
| 2024-05-03 | 2,951.16 | 2,956.19 | 2,900.79 | 2,936.05 | 2,750.48 | 301,263 |
| 2024-05-02 | 2,905.83 | 2,981.37 | 2,905.83 | 2,931.01 | 2,745.76 | 366,555 |
| 2024-04-30 | 2,920.94 | 2,925.97 | 2,865.54 | 2,895.76 | 2,712.74 | 472,793 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 69.4982 KRW |
| 2025-12-29 | 23.1661 KRW |
| 2025-06-27 | 70.5054 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.