Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3,580.67 | 3,620.96 | 3,535.34 | 3,585.70 | 3,359.08 | 126,604 |
| 2023-11-01 | 3,490.02 | 3,610.88 | 3,454.77 | 3,555.49 | 3,330.77 | 282,629 |
| 2023-10-31 | 3,459.80 | 3,565.56 | 3,449.73 | 3,490.02 | 3,269.44 | 138,005 |
| 2023-10-30 | 3,474.91 | 3,585.70 | 3,374.19 | 3,469.87 | 3,250.57 | 329,199 |
| 2023-10-27 | 3,424.55 | 3,505.13 | 3,374.19 | 3,484.98 | 3,264.72 | 213,103 |
| 2023-10-26 | 3,338.94 | 3,484.98 | 3,338.94 | 3,424.55 | 3,208.11 | 303,430 |
| 2023-10-25 | 3,354.04 | 3,474.91 | 3,343.97 | 3,444.69 | 3,226.98 | 237,987 |
| 2023-10-24 | 3,248.29 | 3,394.33 | 3,243.25 | 3,364.12 | 3,151.49 | 227,331 |
| 2023-10-23 | 3,248.29 | 3,359.08 | 3,213.03 | 3,248.29 | 3,042.98 | 190,867 |
| 2023-10-20 | 3,273.47 | 3,409.44 | 3,208.00 | 3,323.83 | 3,113.75 | 356,495 |
| 2023-10-19 | 3,354.04 | 3,520.23 | 3,278.50 | 3,318.79 | 3,109.03 | 467,343 |
| 2023-10-18 | 3,303.68 | 3,495.05 | 3,303.68 | 3,434.62 | 3,217.54 | 293,834 |
| 2023-10-17 | 3,248.29 | 3,389.30 | 3,248.29 | 3,349.01 | 3,137.34 | 121,265 |
| 2023-10-16 | 3,323.83 | 3,404.40 | 3,243.25 | 3,243.25 | 3,038.27 | 181,612 |
| 2023-10-13 | 3,338.94 | 3,479.95 | 3,223.10 | 3,394.33 | 3,179.80 | 384,629 |
| 2023-10-12 | 3,167.71 | 3,354.04 | 3,167.71 | 3,338.94 | 3,127.91 | 211,243 |
| 2023-10-11 | 3,152.60 | 3,218.07 | 3,142.53 | 3,152.60 | 2,953.35 | 122,816 |
| 2023-10-10 | 3,278.50 | 3,323.83 | 3,127.42 | 3,127.42 | 2,929.76 | 220,677 |
| 2023-10-06 | 3,162.67 | 3,318.79 | 3,162.67 | 3,243.25 | 3,038.27 | 312,066 |
| 2023-10-05 | 3,333.90 | 3,374.19 | 3,172.74 | 3,172.74 | 2,972.22 | 295,557 |
| 2023-10-04 | 3,288.57 | 3,414.48 | 3,167.71 | 3,338.94 | 3,127.91 | 403,205 |
| 2023-09-27 | 3,202.96 | 3,414.48 | 3,182.82 | 3,293.61 | 3,085.44 | 326,214 |
| 2023-09-26 | 3,258.36 | 3,338.94 | 3,187.85 | 3,202.96 | 3,000.52 | 253,077 |
| 2023-09-25 | 3,233.18 | 3,343.97 | 3,228.14 | 3,303.68 | 3,094.88 | 223,541 |
| 2023-09-22 | 3,288.57 | 3,369.15 | 3,213.03 | 3,278.50 | 3,071.29 | 501,709 |
| 2023-09-21 | 3,424.55 | 3,429.58 | 3,323.83 | 3,338.94 | 3,127.91 | 284,551 |
| 2023-09-20 | 3,515.20 | 3,515.20 | 3,414.48 | 3,429.58 | 3,212.83 | 174,980 |
| 2023-09-19 | 3,515.20 | 3,520.23 | 3,449.73 | 3,484.98 | 3,264.72 | 136,804 |
| 2023-09-18 | 3,540.38 | 3,605.85 | 3,434.62 | 3,515.20 | 3,293.03 | 431,855 |
| 2023-09-15 | 3,661.25 | 3,676.35 | 3,550.45 | 3,615.92 | 3,387.38 | 241,708 |
| 2023-09-14 | 3,565.56 | 3,676.35 | 3,525.27 | 3,661.25 | 3,429.84 | 285,921 |
| 2023-09-13 | 3,671.32 | 3,671.32 | 3,500.09 | 3,540.38 | 3,316.62 | 510,706 |
| 2023-09-12 | 3,741.82 | 3,761.97 | 3,525.27 | 3,671.32 | 3,439.28 | 577,473 |
| 2023-09-11 | 3,812.33 | 3,857.65 | 3,631.03 | 3,741.82 | 3,505.33 | 420,906 |
| 2023-09-08 | 3,862.69 | 3,862.69 | 3,661.25 | 3,756.93 | 3,519.48 | 780,808 |
| 2023-09-07 | 3,877.80 | 3,882.83 | 3,772.04 | 3,837.51 | 3,594.97 | 264,082 |
| 2023-09-06 | 3,832.47 | 4,008.74 | 3,817.36 | 3,882.83 | 3,637.43 | 369,231 |
| 2023-09-05 | 3,847.58 | 3,908.01 | 3,767.00 | 3,867.73 | 3,623.27 | 621,200 |
| 2023-09-04 | 4,008.74 | 4,028.88 | 3,852.62 | 3,882.83 | 3,637.43 | 533,765 |
| 2023-09-01 | 4,013.77 | 4,074.21 | 3,887.87 | 4,059.10 | 3,802.55 | 612,772 |
| 2023-08-31 | 3,993.63 | 4,129.60 | 3,877.80 | 4,028.88 | 3,774.24 | 1,131,779 |
| 2023-08-30 | 3,666.28 | 4,089.31 | 3,666.28 | 4,028.88 | 3,774.24 | 3,898,721 |
| 2023-08-29 | 3,520.23 | 3,610.88 | 3,500.09 | 3,585.70 | 3,359.08 | 275,226 |
| 2023-08-28 | 3,555.49 | 3,555.49 | 3,444.69 | 3,525.27 | 3,302.46 | 159,403 |
| 2023-08-25 | 3,555.49 | 3,620.96 | 3,500.09 | 3,560.52 | 3,335.49 | 212,489 |
| 2023-08-24 | 3,343.97 | 3,636.07 | 3,343.97 | 3,560.52 | 3,335.49 | 469,778 |
| 2023-08-23 | 3,349.01 | 3,359.08 | 3,303.68 | 3,343.97 | 3,132.62 | 104,264 |
| 2023-08-22 | 3,323.83 | 3,409.44 | 3,298.65 | 3,343.97 | 3,132.62 | 88,251 |
| 2023-08-21 | 3,278.50 | 3,374.19 | 3,273.47 | 3,298.65 | 3,090.16 | 135,820 |
| 2023-08-18 | 3,354.04 | 3,389.30 | 3,313.75 | 3,323.83 | 3,113.75 | 276,204 |
| 2023-08-17 | 3,474.91 | 3,510.16 | 3,394.33 | 3,429.58 | 3,212.83 | 229,263 |
| 2023-08-16 | 3,676.35 | 3,676.35 | 3,434.62 | 3,495.05 | 3,274.16 | 536,003 |
| 2023-08-14 | 3,726.71 | 3,817.36 | 3,615.92 | 3,777.08 | 3,538.35 | 710,521 |
| 2023-08-11 | 3,555.49 | 3,706.57 | 3,515.20 | 3,691.46 | 3,458.15 | 554,226 |
| 2023-08-10 | 3,429.58 | 3,575.63 | 3,429.58 | 3,520.23 | 3,297.75 | 296,202 |
| 2023-08-09 | 3,444.69 | 3,560.52 | 3,444.69 | 3,500.09 | 3,278.87 | 209,138 |
| 2023-08-08 | 3,474.91 | 3,510.16 | 3,369.15 | 3,495.05 | 3,274.16 | 343,178 |
| 2023-08-07 | 3,560.52 | 3,615.92 | 3,419.51 | 3,474.91 | 3,255.29 | 411,282 |
| 2023-08-04 | 3,474.91 | 3,615.92 | 3,343.97 | 3,615.92 | 3,387.38 | 407,055 |
| 2023-08-03 | 3,490.02 | 3,631.03 | 3,389.30 | 3,439.66 | 3,222.26 | 350,757 |
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.