Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,245.43 | 4,315.94 | 4,094.35 | 4,185.00 | 3,920.50 | 574,235 |
| 2023-05-04 | 3,988.59 | 4,270.61 | 3,958.38 | 4,235.36 | 3,967.67 | 962,805 |
| 2023-05-03 | 4,059.10 | 4,169.89 | 3,963.41 | 4,023.84 | 3,769.53 | 469,538 |
| 2023-05-02 | 4,028.88 | 4,119.53 | 3,983.56 | 4,099.39 | 3,840.29 | 314,635 |
| 2023-04-28 | 3,943.27 | 4,054.06 | 3,913.05 | 4,028.88 | 3,774.24 | 535,743 |
| 2023-04-27 | 4,023.84 | 4,049.03 | 3,872.76 | 3,943.27 | 3,694.04 | 480,206 |
| 2023-04-26 | 3,918.09 | 4,144.71 | 3,897.94 | 4,023.84 | 3,769.53 | 607,893 |
| 2023-04-25 | 4,079.24 | 4,190.04 | 3,892.91 | 3,973.48 | 3,722.35 | 1,167,146 |
| 2023-04-24 | 4,381.41 | 4,381.41 | 4,064.13 | 4,084.28 | 3,826.14 | 1,081,380 |
| 2023-04-21 | 4,567.74 | 4,663.43 | 4,059.10 | 4,280.69 | 4,010.13 | 4,758,658 |
| 2023-04-20 | 4,421.70 | 4,572.78 | 4,265.58 | 4,285.72 | 4,014.85 | 1,021,547 |
| 2023-04-19 | 4,522.42 | 4,587.89 | 4,315.94 | 4,477.09 | 4,194.13 | 1,295,402 |
| 2023-04-18 | 4,592.92 | 4,683.57 | 4,446.88 | 4,522.42 | 4,236.59 | 1,474,162 |
| 2023-04-17 | 4,215.22 | 4,582.85 | 4,215.22 | 4,527.45 | 4,241.31 | 2,594,341 |
| 2023-04-14 | 3,862.69 | 4,451.91 | 3,862.69 | 4,245.43 | 3,977.11 | 5,821,615 |
| 2023-04-13 | 3,726.71 | 3,923.12 | 3,686.43 | 3,882.83 | 3,637.43 | 593,892 |
| 2023-04-12 | 3,847.58 | 3,847.58 | 3,641.10 | 3,751.90 | 3,514.77 | 825,741 |
| 2023-04-11 | 3,817.36 | 3,897.94 | 3,741.82 | 3,837.51 | 3,594.97 | 365,890 |
| 2023-04-10 | 3,948.30 | 3,953.34 | 3,736.79 | 3,822.40 | 3,580.81 | 916,621 |
| 2023-04-07 | 3,897.94 | 4,028.88 | 3,872.76 | 3,933.19 | 3,684.61 | 507,572 |
| 2023-04-06 | 4,028.88 | 4,028.88 | 3,837.51 | 3,913.05 | 3,665.73 | 717,728 |
| 2023-04-05 | 4,069.17 | 4,089.31 | 3,933.19 | 4,013.77 | 3,760.09 | 895,312 |
| 2023-04-04 | 4,023.84 | 4,139.68 | 3,988.59 | 4,084.28 | 3,826.14 | 528,191 |
| 2023-04-03 | 4,003.70 | 4,154.78 | 3,958.38 | 4,018.81 | 3,764.81 | 660,927 |
| 2023-03-31 | 3,852.62 | 4,164.86 | 3,792.18 | 4,008.74 | 3,755.37 | 1,696,685 |
| 2023-03-30 | 3,807.29 | 3,862.69 | 3,726.71 | 3,852.62 | 3,609.12 | 557,679 |
| 2023-03-29 | 3,857.65 | 3,857.65 | 3,726.71 | 3,817.36 | 3,576.10 | 687,413 |
| 2023-03-28 | 3,923.12 | 3,928.16 | 3,797.22 | 3,857.65 | 3,613.84 | 642,677 |
| 2023-03-27 | 4,064.13 | 4,079.24 | 3,787.15 | 3,928.16 | 3,679.89 | 821,983 |
| 2023-03-24 | 3,938.23 | 4,124.57 | 3,867.73 | 4,064.13 | 3,807.27 | 657,279 |
| 2023-03-23 | 4,013.77 | 4,013.77 | 3,867.73 | 3,938.23 | 3,689.32 | 587,382 |
| 2023-03-22 | 4,195.07 | 4,195.07 | 4,013.77 | 4,049.03 | 3,793.12 | 326,000 |
| 2023-03-21 | 4,185.00 | 4,185.00 | 4,038.95 | 4,129.60 | 3,868.60 | 367,275 |
| 2023-03-20 | 4,094.35 | 4,200.11 | 4,074.21 | 4,129.60 | 3,868.60 | 456,122 |
| 2023-03-17 | 3,963.41 | 4,185.00 | 3,948.30 | 4,094.35 | 3,835.58 | 605,845 |
| 2023-03-16 | 3,807.29 | 3,963.41 | 3,676.35 | 3,923.12 | 3,675.17 | 568,142 |
| 2023-03-15 | 3,928.16 | 4,033.92 | 3,817.36 | 3,872.76 | 3,627.99 | 617,358 |
| 2023-03-14 | 4,230.32 | 4,250.47 | 3,792.18 | 3,857.65 | 3,613.84 | 1,265,685 |
| 2023-03-13 | 4,179.96 | 4,326.01 | 4,033.92 | 4,245.43 | 3,977.11 | 838,990 |
| 2023-03-10 | 4,295.79 | 4,376.37 | 4,139.68 | 4,230.32 | 3,962.96 | 797,532 |
| 2023-03-09 | 4,230.32 | 4,451.91 | 4,195.07 | 4,431.77 | 4,151.67 | 720,713 |
| 2023-03-08 | 4,431.77 | 4,431.77 | 4,215.22 | 4,235.36 | 3,967.67 | 859,312 |
| 2023-03-07 | 4,592.92 | 4,613.07 | 4,396.52 | 4,467.02 | 4,184.69 | 913,773 |
| 2023-03-06 | 4,754.08 | 4,754.08 | 4,482.13 | 4,592.92 | 4,302.64 | 1,530,083 |
| 2023-03-03 | 4,733.94 | 5,005.88 | 4,713.79 | 4,759.12 | 4,458.33 | 2,521,768 |
| 2023-03-02 | 4,844.73 | 4,910.20 | 4,658.39 | 4,693.65 | 4,396.99 | 1,021,634 |
| 2023-02-28 | 4,960.56 | 5,116.68 | 4,738.97 | 4,834.66 | 4,529.09 | 4,789,943 |
| 2023-02-27 | 4,341.12 | 4,728.90 | 4,320.97 | 4,718.83 | 4,420.58 | 2,701,605 |
| 2023-02-24 | 4,421.70 | 4,441.84 | 4,250.47 | 4,341.12 | 4,066.75 | 708,705 |
| 2023-02-23 | 4,179.96 | 4,366.30 | 4,129.60 | 4,310.90 | 4,038.44 | 580,205 |
| 2023-02-22 | 4,064.13 | 4,300.83 | 4,003.70 | 4,179.96 | 3,915.78 | 573,735 |
| 2023-02-21 | 4,225.29 | 4,225.29 | 4,079.24 | 4,109.46 | 3,849.73 | 391,528 |
| 2023-02-20 | 4,074.21 | 4,280.69 | 4,074.21 | 4,225.29 | 3,958.24 | 761,919 |
| 2023-02-17 | 4,220.25 | 4,220.25 | 4,038.95 | 4,084.28 | 3,826.14 | 713,373 |
| 2023-02-16 | 4,265.58 | 4,315.94 | 4,205.14 | 4,220.25 | 3,953.52 | 492,019 |
| 2023-02-15 | 4,331.05 | 4,557.67 | 4,230.32 | 4,260.54 | 3,991.26 | 966,118 |
| 2023-02-14 | 4,582.85 | 4,703.72 | 4,386.44 | 4,391.48 | 4,113.93 | 1,012,115 |
| 2023-02-13 | 4,436.81 | 4,628.18 | 4,356.23 | 4,572.78 | 4,283.77 | 778,232 |
| 2023-02-10 | 4,381.41 | 4,507.31 | 4,245.43 | 4,456.95 | 4,175.26 | 1,168,428 |
| 2023-02-09 | 4,557.67 | 4,577.82 | 4,300.83 | 4,436.81 | 4,156.39 | 1,574,687 |
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.