Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 3,364.12 | 3,364.12 | 3,258.36 | 3,303.68 | 3,094.88 | 311,363 |
| 2024-01-29 | 3,399.37 | 3,414.48 | 3,313.75 | 3,328.86 | 3,118.47 | 464,210 |
| 2024-01-26 | 3,515.20 | 3,535.34 | 3,389.30 | 3,399.37 | 3,184.52 | 319,068 |
| 2024-01-25 | 3,495.05 | 3,580.67 | 3,258.36 | 3,515.20 | 3,293.03 | 727,944 |
| 2024-01-24 | 3,525.27 | 3,872.76 | 3,505.13 | 3,510.16 | 3,288.31 | 3,930,317 |
| 2024-01-23 | 3,444.69 | 3,555.49 | 3,444.69 | 3,505.13 | 3,283.59 | 314,760 |
| 2024-01-22 | 3,525.27 | 3,570.60 | 3,449.73 | 3,469.87 | 3,250.57 | 203,740 |
| 2024-01-19 | 3,434.62 | 3,545.42 | 3,404.40 | 3,505.13 | 3,283.59 | 433,714 |
| 2024-01-18 | 3,273.47 | 3,424.55 | 3,243.25 | 3,404.40 | 3,189.24 | 371,564 |
| 2024-01-17 | 3,369.15 | 3,369.15 | 3,263.39 | 3,268.43 | 3,061.86 | 228,548 |
| 2024-01-16 | 3,384.26 | 3,424.55 | 3,328.86 | 3,349.01 | 3,137.34 | 212,925 |
| 2024-01-15 | 3,454.77 | 3,474.91 | 3,328.86 | 3,384.26 | 3,170.37 | 290,342 |
| 2024-01-12 | 3,525.27 | 3,550.45 | 3,424.55 | 3,495.05 | 3,274.16 | 246,203 |
| 2024-01-11 | 3,540.38 | 3,595.78 | 3,525.27 | 3,545.42 | 3,321.34 | 169,226 |
| 2024-01-10 | 3,580.67 | 3,620.96 | 3,505.13 | 3,540.38 | 3,316.62 | 273,081 |
| 2024-01-09 | 3,590.74 | 3,681.39 | 3,535.34 | 3,636.07 | 3,406.26 | 603,879 |
| 2024-01-08 | 3,394.33 | 3,716.64 | 3,354.04 | 3,605.85 | 3,377.95 | 1,872,711 |
| 2024-01-05 | 3,374.19 | 3,454.77 | 3,333.90 | 3,394.33 | 3,179.80 | 277,552 |
| 2024-01-04 | 3,384.26 | 3,424.55 | 3,313.75 | 3,343.97 | 3,132.62 | 353,437 |
| 2024-01-03 | 3,394.33 | 3,429.58 | 3,359.08 | 3,419.51 | 3,203.39 | 294,177 |
| 2024-01-02 | 3,333.90 | 3,449.73 | 3,333.90 | 3,424.55 | 3,208.11 | 242,973 |
| 2023-12-28 | 3,313.75 | 3,354.04 | 3,308.72 | 3,333.90 | 3,123.19 | 160,678 |
| 2023-12-27 | 3,303.68 | 3,364.12 | 3,243.25 | 3,328.86 | 3,118.47 | 420,905 |
| 2023-12-26 | 3,283.54 | 3,323.83 | 3,258.36 | 3,303.68 | 3,094.88 | 135,647 |
| 2023-12-22 | 3,343.97 | 3,369.15 | 3,278.50 | 3,298.65 | 3,090.16 | 339,556 |
| 2023-12-21 | 3,374.19 | 3,389.30 | 3,323.83 | 3,333.90 | 3,123.19 | 308,410 |
| 2023-12-20 | 3,419.51 | 3,439.66 | 3,349.01 | 3,349.01 | 3,137.34 | 318,526 |
| 2023-12-19 | 3,520.23 | 3,530.31 | 3,384.26 | 3,399.37 | 3,184.52 | 429,114 |
| 2023-12-18 | 3,535.34 | 3,560.52 | 3,439.66 | 3,525.27 | 3,302.46 | 198,016 |
| 2023-12-15 | 3,454.77 | 3,545.42 | 3,419.51 | 3,505.13 | 3,283.59 | 425,580 |
| 2023-12-14 | 3,474.91 | 3,530.31 | 3,404.40 | 3,424.55 | 3,208.11 | 171,693 |
| 2023-12-13 | 3,525.27 | 3,525.27 | 3,414.48 | 3,434.62 | 3,217.54 | 272,502 |
| 2023-12-12 | 3,575.63 | 3,610.88 | 3,429.58 | 3,490.02 | 3,269.44 | 338,844 |
| 2023-12-11 | 3,555.49 | 3,666.28 | 3,540.38 | 3,575.63 | 3,349.64 | 286,497 |
| 2023-12-08 | 3,484.98 | 3,570.60 | 3,449.73 | 3,520.23 | 3,297.75 | 138,226 |
| 2023-12-07 | 3,525.27 | 3,646.14 | 3,490.02 | 3,500.09 | 3,278.87 | 337,689 |
| 2023-12-06 | 3,414.48 | 3,620.96 | 3,384.26 | 3,525.27 | 3,302.46 | 604,543 |
| 2023-12-05 | 3,505.13 | 3,510.16 | 3,338.94 | 3,379.22 | 3,165.65 | 519,095 |
| 2023-12-04 | 3,625.99 | 3,631.03 | 3,469.87 | 3,479.95 | 3,260.00 | 727,965 |
| 2023-12-01 | 3,761.97 | 3,782.11 | 3,620.96 | 3,625.99 | 3,396.82 | 597,794 |
| 2023-11-30 | 3,767.00 | 3,852.62 | 3,716.64 | 3,746.86 | 3,510.05 | 349,547 |
| 2023-11-29 | 3,797.22 | 3,817.36 | 3,731.75 | 3,736.79 | 3,500.61 | 173,650 |
| 2023-11-28 | 3,777.08 | 3,807.29 | 3,711.61 | 3,797.22 | 3,557.23 | 332,475 |
| 2023-11-27 | 3,842.55 | 3,902.98 | 3,726.71 | 3,797.22 | 3,557.23 | 445,388 |
| 2023-11-24 | 3,978.52 | 3,978.52 | 3,772.04 | 3,827.44 | 3,585.53 | 381,013 |
| 2023-11-23 | 3,923.12 | 3,978.52 | 3,847.58 | 3,943.27 | 3,694.04 | 492,203 |
| 2023-11-22 | 3,772.04 | 3,938.23 | 3,746.86 | 3,897.94 | 3,651.58 | 579,995 |
| 2023-11-21 | 3,676.35 | 3,792.18 | 3,651.17 | 3,772.04 | 3,533.64 | 366,799 |
| 2023-11-20 | 3,585.70 | 3,772.04 | 3,585.70 | 3,691.46 | 3,458.15 | 301,107 |
| 2023-11-17 | 3,716.64 | 3,782.11 | 3,545.42 | 3,585.70 | 3,359.08 | 489,076 |
| 2023-11-16 | 3,928.16 | 3,928.16 | 3,721.68 | 3,721.68 | 3,486.46 | 436,768 |
| 2023-11-15 | 3,822.40 | 3,973.48 | 3,696.50 | 3,852.62 | 3,609.12 | 1,146,406 |
| 2023-11-14 | 3,575.63 | 3,928.16 | 3,575.63 | 3,817.36 | 3,576.10 | 2,429,561 |
| 2023-11-13 | 3,736.79 | 3,797.22 | 3,530.31 | 3,575.63 | 3,349.64 | 475,392 |
| 2023-11-10 | 3,792.18 | 3,877.80 | 3,676.35 | 3,777.08 | 3,538.35 | 403,016 |
| 2023-11-09 | 3,636.07 | 3,827.44 | 3,595.78 | 3,782.11 | 3,543.07 | 854,757 |
| 2023-11-08 | 3,459.80 | 3,787.15 | 3,459.80 | 3,636.07 | 3,406.26 | 1,147,675 |
| 2023-11-07 | 3,449.73 | 3,530.31 | 3,404.40 | 3,459.80 | 3,241.13 | 184,845 |
| 2023-11-06 | 3,459.80 | 3,620.96 | 3,399.37 | 3,490.02 | 3,269.44 | 332,589 |
| 2023-11-03 | 3,585.70 | 3,605.85 | 3,409.44 | 3,454.77 | 3,236.41 | 488,961 |
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.