Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,248.29 | 3,273.47 | 2,880.65 | 2,910.87 | 2,726.89 | 3,020,440 |
| 2024-04-26 | 3,258.36 | 3,273.47 | 3,243.25 | 3,248.29 | 3,042.98 | 67,947 |
| 2024-04-25 | 3,278.50 | 3,303.68 | 3,248.29 | 3,258.36 | 3,052.42 | 109,296 |
| 2024-04-24 | 3,243.25 | 3,283.54 | 3,218.07 | 3,278.50 | 3,071.29 | 231,765 |
| 2024-04-23 | 3,248.29 | 3,293.61 | 3,223.10 | 3,223.10 | 3,019.40 | 100,850 |
| 2024-04-22 | 3,238.21 | 3,308.72 | 3,223.10 | 3,223.10 | 3,019.40 | 178,524 |
| 2024-04-19 | 3,308.72 | 3,318.79 | 3,223.10 | 3,268.43 | 3,061.86 | 193,276 |
| 2024-04-18 | 3,298.65 | 3,364.12 | 3,293.61 | 3,323.83 | 3,113.75 | 279,878 |
| 2024-04-17 | 3,278.50 | 3,359.08 | 3,278.50 | 3,298.65 | 3,090.16 | 98,128 |
| 2024-04-16 | 3,328.86 | 3,354.04 | 3,278.50 | 3,278.50 | 3,071.29 | 150,946 |
| 2024-04-15 | 3,414.48 | 3,414.48 | 3,323.83 | 3,333.90 | 3,123.19 | 82,410 |
| 2024-04-12 | 3,394.33 | 3,404.40 | 3,313.75 | 3,389.30 | 3,175.08 | 78,465 |
| 2024-04-11 | 3,338.94 | 3,359.08 | 3,313.75 | 3,328.86 | 3,118.47 | 166,105 |
| 2024-04-09 | 3,374.19 | 3,444.69 | 3,333.90 | 3,338.94 | 3,127.91 | 177,585 |
| 2024-04-08 | 3,409.44 | 3,459.80 | 3,374.19 | 3,374.19 | 3,160.93 | 265,682 |
| 2024-04-05 | 3,439.66 | 3,439.66 | 3,354.04 | 3,409.44 | 3,193.95 | 225,560 |
| 2024-04-04 | 3,555.49 | 3,555.49 | 3,439.66 | 3,439.66 | 3,222.26 | 156,081 |
| 2024-04-03 | 3,515.20 | 3,525.27 | 3,454.77 | 3,479.95 | 3,260.00 | 135,852 |
| 2024-04-02 | 3,565.56 | 3,620.96 | 3,464.84 | 3,479.95 | 3,260.00 | 341,463 |
| 2024-04-01 | 3,575.63 | 3,656.21 | 3,555.49 | 3,590.74 | 3,363.80 | 161,756 |
| 2024-03-29 | 3,686.43 | 3,686.43 | 3,550.45 | 3,560.52 | 3,335.49 | 231,622 |
| 2024-03-28 | 3,797.22 | 3,802.26 | 3,610.88 | 3,636.07 | 3,406.26 | 327,335 |
| 2024-03-27 | 3,691.46 | 3,797.22 | 3,686.43 | 3,761.97 | 3,524.20 | 176,872 |
| 2024-03-26 | 3,666.28 | 3,751.90 | 3,666.28 | 3,701.53 | 3,467.59 | 124,933 |
| 2024-03-25 | 3,711.61 | 3,832.47 | 3,661.25 | 3,716.64 | 3,481.74 | 207,015 |
| 2024-03-22 | 3,625.99 | 3,726.71 | 3,590.74 | 3,701.53 | 3,467.59 | 189,092 |
| 2024-03-21 | 3,686.43 | 3,751.90 | 3,585.70 | 3,600.81 | 3,373.23 | 209,089 |
| 2024-03-20 | 3,701.53 | 3,827.44 | 3,666.28 | 3,681.39 | 3,448.72 | 324,203 |
| 2024-03-19 | 3,756.93 | 3,797.22 | 3,656.21 | 3,696.50 | 3,462.87 | 93,581 |
| 2024-03-18 | 3,726.71 | 3,827.44 | 3,691.46 | 3,756.93 | 3,519.48 | 137,730 |
| 2024-03-15 | 3,741.82 | 3,827.44 | 3,716.64 | 3,756.93 | 3,519.48 | 174,092 |
| 2024-03-14 | 3,877.80 | 3,923.12 | 3,741.82 | 3,787.15 | 3,547.79 | 265,633 |
| 2024-03-13 | 3,867.73 | 3,948.30 | 3,822.40 | 3,882.83 | 3,637.43 | 351,252 |
| 2024-03-12 | 3,837.51 | 3,882.83 | 3,777.08 | 3,867.73 | 3,623.27 | 386,484 |
| 2024-03-11 | 3,978.52 | 4,215.22 | 3,686.43 | 3,897.94 | 3,651.58 | 2,795,273 |
| 2024-03-08 | 3,716.64 | 3,767.00 | 3,605.85 | 3,631.03 | 3,401.54 | 127,298 |
| 2024-03-07 | 3,726.71 | 3,812.33 | 3,656.21 | 3,716.64 | 3,481.74 | 359,166 |
| 2024-03-06 | 3,671.32 | 3,772.04 | 3,631.03 | 3,716.64 | 3,481.74 | 186,781 |
| 2024-03-05 | 3,837.51 | 3,837.51 | 3,651.17 | 3,676.35 | 3,444.00 | 464,037 |
| 2024-03-04 | 3,716.64 | 3,923.12 | 3,651.17 | 3,867.73 | 3,623.27 | 1,610,760 |
| 2024-02-29 | 3,530.31 | 3,575.63 | 3,464.84 | 3,495.05 | 3,274.16 | 223,153 |
| 2024-02-28 | 3,510.16 | 3,550.45 | 3,469.87 | 3,530.31 | 3,307.18 | 114,600 |
| 2024-02-27 | 3,545.42 | 3,570.60 | 3,444.69 | 3,515.20 | 3,293.03 | 150,550 |
| 2024-02-26 | 3,505.13 | 3,620.96 | 3,505.13 | 3,575.63 | 3,349.64 | 164,852 |
| 2024-02-23 | 3,651.17 | 3,651.17 | 3,525.27 | 3,530.31 | 3,307.18 | 201,517 |
| 2024-02-22 | 3,696.50 | 3,767.00 | 3,575.63 | 3,631.03 | 3,401.54 | 357,277 |
| 2024-02-21 | 3,928.16 | 3,958.38 | 3,696.50 | 3,696.50 | 3,462.87 | 888,120 |
| 2024-02-20 | 3,726.71 | 3,968.45 | 3,726.71 | 3,968.45 | 3,717.63 | 1,516,466 |
| 2024-02-19 | 3,560.52 | 3,721.68 | 3,555.49 | 3,701.53 | 3,467.59 | 746,545 |
| 2024-02-16 | 3,520.23 | 3,565.56 | 3,484.98 | 3,555.49 | 3,330.77 | 303,791 |
| 2024-02-15 | 3,434.62 | 3,555.49 | 3,424.55 | 3,490.02 | 3,269.44 | 440,553 |
| 2024-02-14 | 3,374.19 | 3,469.87 | 3,343.97 | 3,469.87 | 3,250.57 | 389,688 |
| 2024-02-13 | 3,283.54 | 3,429.58 | 3,283.54 | 3,399.37 | 3,184.52 | 407,356 |
| 2024-02-08 | 3,278.50 | 3,298.65 | 3,248.29 | 3,293.61 | 3,085.44 | 215,264 |
| 2024-02-07 | 3,243.25 | 3,293.61 | 3,218.07 | 3,243.25 | 3,038.27 | 220,710 |
| 2024-02-06 | 3,243.25 | 3,313.75 | 3,202.96 | 3,243.25 | 3,038.27 | 285,702 |
| 2024-02-05 | 3,268.43 | 3,308.72 | 3,243.25 | 3,243.25 | 3,038.27 | 210,060 |
| 2024-02-02 | 3,228.14 | 3,308.72 | 3,228.14 | 3,263.39 | 3,057.14 | 237,233 |
| 2024-02-01 | 3,268.43 | 3,298.65 | 3,218.07 | 3,223.10 | 3,019.40 | 314,201 |
| 2024-01-31 | 3,273.47 | 3,338.94 | 3,268.43 | 3,268.43 | 3,061.86 | 149,242 |
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.