Aniplus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,779.26 | 4,779.26 | 4,537.53 | 4,582.85 | 4,293.20 | 1,566,844 |
| 2023-02-07 | 4,995.81 | 5,197.26 | 4,643.29 | 4,754.08 | 4,453.61 | 2,734,738 |
| 2023-02-06 | 5,000.85 | 5,237.55 | 4,834.66 | 4,915.23 | 4,604.58 | 1,725,667 |
| 2023-02-03 | 4,970.63 | 5,177.11 | 4,749.04 | 5,086.46 | 4,764.98 | 3,319,893 |
| 2023-02-02 | 4,985.74 | 5,000.85 | 4,834.66 | 4,945.45 | 4,632.88 | 2,573,702 |
| 2023-02-01 | 4,532.49 | 5,378.56 | 4,441.84 | 5,036.10 | 4,717.81 | 13,625,350 |
| 2023-01-31 | 4,356.23 | 4,582.85 | 4,225.29 | 4,537.53 | 4,250.74 | 1,361,976 |
| 2023-01-30 | 4,603.00 | 4,623.14 | 4,215.22 | 4,356.23 | 4,080.90 | 1,994,850 |
| 2023-01-27 | 4,779.26 | 4,784.30 | 4,572.78 | 4,582.85 | 4,293.20 | 1,270,684 |
| 2023-01-26 | 4,592.92 | 4,915.23 | 4,557.67 | 4,648.32 | 4,354.53 | 2,430,629 |
| 2023-01-25 | 4,728.90 | 4,794.37 | 4,517.38 | 4,587.89 | 4,297.92 | 1,812,618 |
| 2023-01-20 | 4,315.94 | 4,693.65 | 4,315.94 | 4,623.14 | 4,330.95 | 2,983,836 |
| 2023-01-19 | 4,351.19 | 4,396.52 | 4,255.51 | 4,305.87 | 4,033.72 | 431,152 |
| 2023-01-18 | 4,411.62 | 4,592.92 | 4,346.16 | 4,406.59 | 4,128.08 | 1,360,606 |
| 2023-01-17 | 4,532.49 | 4,557.67 | 4,381.41 | 4,421.70 | 4,142.23 | 715,007 |
| 2023-01-16 | 4,255.51 | 4,552.64 | 4,190.04 | 4,547.60 | 4,260.18 | 1,227,300 |
| 2023-01-13 | 4,431.77 | 4,507.31 | 4,179.96 | 4,255.51 | 3,986.55 | 859,523 |
| 2023-01-12 | 4,436.81 | 4,572.78 | 4,315.94 | 4,431.77 | 4,151.67 | 1,127,600 |
| 2023-01-11 | 4,154.78 | 4,567.74 | 4,154.78 | 4,406.59 | 4,128.08 | 2,644,979 |
| 2023-01-10 | 4,190.04 | 4,260.54 | 4,023.84 | 4,149.75 | 3,887.47 | 2,185,950 |
| 2023-01-09 | 4,250.47 | 4,305.87 | 4,109.46 | 4,240.40 | 3,972.39 | 904,482 |
| 2023-01-06 | 4,441.84 | 4,532.49 | 4,210.18 | 4,260.54 | 3,991.26 | 1,056,037 |
| 2023-01-05 | 4,456.95 | 4,618.10 | 4,336.08 | 4,441.84 | 4,161.10 | 946,991 |
| 2023-01-04 | 4,532.49 | 4,673.50 | 4,406.59 | 4,507.31 | 4,222.44 | 777,879 |
| 2023-01-03 | 4,844.73 | 4,844.73 | 4,567.74 | 4,587.89 | 4,297.92 | 1,866,544 |
| 2023-01-02 | 4,784.30 | 5,207.33 | 4,769.19 | 4,859.84 | 4,552.68 | 1,830,465 |
| 2022-12-29 | 4,869.91 | 4,869.91 | 4,552.64 | 4,774.22 | 4,472.48 | 1,179,559 |
| 2022-12-28 | 4,769.19 | 5,116.68 | 4,754.08 | 4,869.91 | 4,562.12 | 1,706,801 |
| 2022-12-27 | 4,754.08 | 4,935.38 | 4,663.43 | 4,804.44 | 4,500.79 | 1,545,443 |
| 2022-12-26 | 4,572.78 | 4,885.02 | 4,441.84 | 4,804.44 | 4,500.79 | 2,652,391 |
| 2022-12-23 | 4,446.88 | 4,517.38 | 4,154.78 | 4,467.02 | 4,184.69 | 964,567 |
| 2022-12-22 | 4,492.20 | 4,708.75 | 4,431.77 | 4,587.89 | 4,297.92 | 1,382,541 |
| 2022-12-21 | 4,179.96 | 4,557.67 | 4,164.86 | 4,552.64 | 4,264.90 | 2,801,325 |
| 2022-12-20 | 4,300.83 | 4,502.27 | 4,159.82 | 4,230.32 | 3,962.96 | 1,454,611 |
| 2022-12-19 | 4,185.00 | 4,603.00 | 4,174.93 | 4,346.16 | 4,071.47 | 4,243,706 |
| 2022-12-16 | 4,124.57 | 4,401.55 | 3,857.65 | 4,255.51 | 3,986.55 | 2,842,447 |
| 2022-12-15 | 3,877.80 | 4,572.78 | 3,761.97 | 4,235.36 | 3,967.67 | 19,913,641 |
| 2022-12-14 | 3,706.57 | 4,069.17 | 3,585.70 | 3,902.98 | 3,656.30 | 2,584,156 |
| 2022-12-13 | 3,827.44 | 3,847.58 | 3,641.10 | 3,641.10 | 3,410.97 | 522,845 |
| 2022-12-12 | 3,802.26 | 4,149.75 | 3,802.26 | 3,842.55 | 3,599.69 | 2,788,613 |
| 2022-12-09 | 3,565.56 | 3,862.69 | 3,555.49 | 3,802.26 | 3,561.94 | 1,073,842 |
| 2022-12-08 | 3,867.73 | 3,877.80 | 3,535.34 | 3,555.49 | 3,330.77 | 907,082 |
| 2022-12-07 | 3,691.46 | 3,943.27 | 3,656.21 | 3,882.83 | 3,637.43 | 1,052,698 |
| 2022-12-06 | 3,832.47 | 3,963.41 | 3,681.39 | 3,746.86 | 3,510.05 | 981,020 |
| 2022-12-05 | 4,119.53 | 4,159.82 | 3,827.44 | 3,887.87 | 3,642.15 | 1,868,448 |
| 2022-12-02 | 3,872.76 | 4,507.31 | 3,756.93 | 4,149.75 | 3,887.47 | 12,567,650 |
| 2022-12-01 | 3,631.03 | 3,943.27 | 3,610.88 | 3,827.44 | 3,585.53 | 4,374,340 |
| 2022-11-30 | 3,731.75 | 3,736.79 | 3,565.56 | 3,590.74 | 3,363.80 | 968,845 |
| 2022-11-29 | 3,525.27 | 3,726.71 | 3,510.16 | 3,696.50 | 3,462.87 | 1,685,446 |
| 2022-11-28 | 3,454.77 | 3,797.22 | 3,379.22 | 3,600.81 | 3,373.23 | 10,098,670 |
| 2022-11-25 | 3,228.14 | 3,389.30 | 3,182.82 | 3,374.19 | 3,160.93 | 1,431,483 |
| 2022-11-24 | 3,026.70 | 3,474.91 | 3,026.70 | 3,273.47 | 3,066.57 | 7,990,058 |
| 2022-11-23 | 3,112.31 | 3,208.00 | 3,021.66 | 3,026.70 | 2,835.40 | 1,781,587 |
| 2022-11-22 | 3,459.80 | 3,585.70 | 3,011.59 | 3,031.73 | 2,840.12 | 6,206,052 |
| 2022-11-21 | 3,016.62 | 3,263.39 | 2,976.34 | 3,263.39 | 3,057.14 | 2,489,720 |
| 2022-11-18 | 2,936.05 | 3,056.91 | 2,936.05 | 2,996.48 | 2,807.09 | 330,596 |
| 2022-11-17 | 2,996.48 | 3,051.88 | 2,941.08 | 2,951.16 | 2,764.63 | 274,844 |
| 2022-11-16 | 3,122.38 | 3,122.38 | 3,006.55 | 3,011.59 | 2,821.25 | 364,284 |
| 2022-11-15 | 3,041.81 | 3,087.13 | 2,976.34 | 3,061.95 | 2,868.43 | 691,862 |
| 2022-11-14 | 2,885.69 | 3,218.07 | 2,855.47 | 3,056.91 | 2,863.71 | 3,966,138 |
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.