Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3,580.67 | 3,696.50 | 3,323.83 | 3,530.31 | 3,307.18 | 366,330 |
| 2023-08-01 | 3,580.67 | 3,746.86 | 3,535.34 | 3,661.25 | 3,429.84 | 427,381 |
| 2023-07-31 | 3,615.92 | 3,646.14 | 3,490.02 | 3,575.63 | 3,349.64 | 177,152 |
| 2023-07-28 | 3,414.48 | 3,651.17 | 3,374.19 | 3,575.63 | 3,349.64 | 252,224 |
| 2023-07-27 | 3,182.82 | 3,560.52 | 3,182.82 | 3,439.66 | 3,222.26 | 780,071 |
| 2023-07-26 | 3,268.43 | 3,419.51 | 3,142.53 | 3,263.39 | 3,057.14 | 1,163,842 |
| 2023-07-25 | 3,424.55 | 3,530.31 | 3,343.97 | 3,364.12 | 3,151.49 | 1,128,888 |
| 2023-07-24 | 3,787.15 | 3,827.44 | 3,454.77 | 3,490.02 | 3,269.44 | 1,480,703 |
| 2023-07-21 | 3,913.05 | 4,028.88 | 3,772.04 | 3,857.65 | 3,613.84 | 783,961 |
| 2023-07-20 | 3,953.34 | 4,028.88 | 3,923.12 | 3,978.52 | 3,727.07 | 419,478 |
| 2023-07-19 | 4,174.93 | 4,174.93 | 3,908.01 | 4,018.81 | 3,764.81 | 801,855 |
| 2023-07-18 | 4,129.60 | 4,280.69 | 4,069.17 | 4,174.93 | 3,911.06 | 608,268 |
| 2023-07-17 | 4,179.96 | 4,270.61 | 4,099.39 | 4,174.93 | 3,911.06 | 392,108 |
| 2023-07-14 | 4,210.18 | 4,300.83 | 4,089.31 | 4,179.96 | 3,915.78 | 569,698 |
| 2023-07-13 | 4,351.19 | 4,426.73 | 4,104.42 | 4,210.18 | 3,944.09 | 1,675,782 |
| 2023-07-12 | 4,270.61 | 4,351.19 | 4,185.00 | 4,351.19 | 4,076.18 | 713,092 |
| 2023-07-11 | 4,104.42 | 4,275.65 | 4,008.74 | 4,270.61 | 4,000.70 | 1,002,226 |
| 2023-07-10 | 4,094.35 | 4,230.32 | 3,953.34 | 4,038.95 | 3,783.68 | 365,480 |
| 2023-07-07 | 3,978.52 | 4,124.57 | 3,953.34 | 4,084.28 | 3,826.14 | 284,113 |
| 2023-07-06 | 4,225.29 | 4,320.97 | 4,003.70 | 4,064.13 | 3,807.27 | 500,218 |
| 2023-07-05 | 4,290.76 | 4,315.94 | 4,159.82 | 4,210.18 | 3,944.09 | 547,048 |
| 2023-07-04 | 4,220.25 | 4,260.54 | 4,134.64 | 4,179.96 | 3,915.78 | 363,646 |
| 2023-07-03 | 4,008.74 | 4,290.76 | 3,983.56 | 4,220.25 | 3,953.52 | 1,446,530 |
| 2023-06-30 | 3,897.94 | 4,089.31 | 3,802.26 | 3,998.66 | 3,745.94 | 309,269 |
| 2023-06-29 | 3,958.38 | 3,968.45 | 3,887.87 | 3,887.87 | 3,642.15 | 184,389 |
| 2023-06-28 | 3,882.83 | 3,973.48 | 3,862.69 | 3,958.38 | 3,708.20 | 267,066 |
| 2023-06-27 | 4,033.92 | 4,129.60 | 3,882.83 | 3,897.94 | 3,651.58 | 628,999 |
| 2023-06-26 | 4,084.28 | 4,109.46 | 3,928.16 | 3,958.38 | 3,708.20 | 446,612 |
| 2023-06-23 | 4,190.04 | 4,230.32 | 4,074.21 | 4,109.46 | 3,849.73 | 332,881 |
| 2023-06-22 | 4,028.88 | 4,225.29 | 3,938.23 | 4,185.00 | 3,920.50 | 1,015,437 |
| 2023-06-21 | 4,028.88 | 4,033.92 | 3,968.45 | 4,028.88 | 3,774.24 | 291,039 |
| 2023-06-20 | 3,938.23 | 4,074.21 | 3,908.01 | 4,023.84 | 3,769.53 | 536,598 |
| 2023-06-19 | 3,908.01 | 3,933.19 | 3,827.44 | 3,933.19 | 3,684.61 | 257,026 |
| 2023-06-16 | 3,908.01 | 3,928.16 | 3,877.80 | 3,887.87 | 3,642.15 | 165,678 |
| 2023-06-15 | 3,857.65 | 3,938.23 | 3,857.65 | 3,908.01 | 3,661.02 | 280,515 |
| 2023-06-14 | 3,822.40 | 3,877.80 | 3,761.97 | 3,877.80 | 3,632.71 | 343,713 |
| 2023-06-13 | 3,832.47 | 3,887.87 | 3,812.33 | 3,817.36 | 3,576.10 | 318,749 |
| 2023-06-12 | 3,837.51 | 3,897.94 | 3,782.11 | 3,832.47 | 3,590.25 | 143,394 |
| 2023-06-09 | 3,857.65 | 3,928.16 | 3,817.36 | 3,832.47 | 3,590.25 | 303,211 |
| 2023-06-08 | 3,902.98 | 3,928.16 | 3,852.62 | 3,852.62 | 3,609.12 | 280,249 |
| 2023-06-07 | 3,938.23 | 3,998.66 | 3,897.94 | 3,913.05 | 3,665.73 | 376,662 |
| 2023-06-05 | 3,908.01 | 3,998.66 | 3,902.98 | 3,963.41 | 3,712.91 | 272,949 |
| 2023-06-02 | 3,958.38 | 3,963.41 | 3,887.87 | 3,887.87 | 3,642.15 | 297,937 |
| 2023-06-01 | 4,023.84 | 4,038.95 | 3,902.98 | 3,928.16 | 3,679.89 | 531,558 |
| 2023-05-31 | 4,084.28 | 4,084.28 | 3,963.41 | 4,028.88 | 3,774.24 | 442,047 |
| 2023-05-30 | 4,003.70 | 4,069.17 | 3,938.23 | 4,054.06 | 3,797.83 | 297,149 |
| 2023-05-26 | 3,958.38 | 3,973.48 | 3,908.01 | 3,968.45 | 3,717.63 | 336,270 |
| 2023-05-25 | 4,018.81 | 4,038.95 | 3,877.80 | 3,978.52 | 3,727.07 | 676,904 |
| 2023-05-24 | 3,988.59 | 4,023.84 | 3,948.30 | 3,968.45 | 3,717.63 | 407,584 |
| 2023-05-23 | 4,028.88 | 4,079.24 | 4,003.70 | 4,023.84 | 3,769.53 | 316,537 |
| 2023-05-22 | 4,084.28 | 4,124.57 | 4,023.84 | 4,033.92 | 3,778.96 | 320,091 |
| 2023-05-19 | 4,225.29 | 4,280.69 | 4,089.31 | 4,089.31 | 3,830.86 | 486,416 |
| 2023-05-18 | 4,230.32 | 4,371.34 | 4,210.18 | 4,220.25 | 3,953.52 | 536,740 |
| 2023-05-17 | 4,049.03 | 4,260.54 | 4,013.77 | 4,230.32 | 3,962.96 | 495,184 |
| 2023-05-16 | 3,973.48 | 4,129.60 | 3,973.48 | 4,059.10 | 3,802.55 | 406,200 |
| 2023-05-15 | 4,099.39 | 4,104.42 | 3,933.19 | 3,973.48 | 3,722.35 | 782,146 |
| 2023-05-12 | 4,235.36 | 4,305.87 | 4,104.42 | 4,119.53 | 3,859.16 | 550,236 |
| 2023-05-11 | 4,250.47 | 4,356.23 | 4,094.35 | 4,230.32 | 3,962.96 | 1,006,429 |
| 2023-05-10 | 4,305.87 | 4,421.70 | 4,230.32 | 4,300.83 | 4,029.01 | 896,844 |
| 2023-05-09 | 4,245.43 | 4,326.01 | 4,144.71 | 4,305.87 | 4,033.72 | 1,274,912 |
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.