See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 310200.KQ stock page

Aniplus Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,870.582,920.942,820.222,885.692,703.30486,244
2022-11-102,996.483,016.622,840.362,840.362,660.84858,697
2022-11-093,303.683,449.733,031.733,046.842,854.277,848,562
2022-11-082,951.163,026.702,885.692,900.792,717.46371,328
2022-11-072,910.872,941.082,890.722,925.972,741.0468,637
2022-11-042,875.612,941.082,875.612,915.902,731.6158,511
2022-11-032,815.183,041.812,769.862,941.082,755.20329,013
2022-11-022,900.792,910.872,810.142,870.582,689.1587,622
2022-11-012,915.902,915.902,855.472,900.792,717.4640,619
2022-10-312,850.432,910.872,850.432,905.832,722.1784,717
2022-10-282,910.872,936.052,840.362,865.542,684.4377,541
2022-10-272,900.792,951.162,840.362,936.052,750.48120,023
2022-10-262,920.942,925.972,860.512,900.792,717.4663,418
2022-10-252,941.082,966.262,860.512,931.012,745.76163,852
2022-10-242,825.253,066.992,784.962,951.162,764.63692,980
2022-10-212,845.402,870.582,739.642,855.472,675.00155,751
2022-10-202,920.942,966.262,805.112,880.652,698.58409,307
2022-10-192,920.942,931.012,860.512,880.652,698.58194,663
2022-10-182,880.652,905.832,815.182,900.792,717.46267,389
2022-10-172,729.572,860.512,664.102,840.362,660.84179,616
2022-10-142,689.282,805.112,674.172,754.752,580.64185,842
2022-10-132,714.462,724.532,578.482,674.172,505.15157,038
2022-10-122,538.192,790.002,502.942,714.462,542.90312,354
2022-10-112,593.592,608.702,452.582,598.632,434.39104,414
2022-10-072,643.952,694.312,548.272,643.952,476.85121,896
2022-10-062,528.122,659.062,528.122,659.062,491.00128,470
2022-10-052,518.052,669.132,467.692,528.122,368.34161,888
2022-10-042,427.402,563.382,422.362,533.162,373.06126,182
2022-09-302,346.822,492.872,346.822,437.472,283.4261,471
2022-09-292,387.112,467.692,366.972,447.552,292.85111,049
2022-09-282,392.152,452.582,225.962,397.182,245.68162,377
2022-09-272,361.932,518.052,341.792,432.442,278.70122,498
2022-09-262,402.222,487.832,316.612,402.222,250.39206,166
2022-09-232,518.052,593.592,417.332,497.912,340.03153,814
2022-09-222,467.692,568.412,407.262,568.412,406.0884,723
2022-09-212,452.582,583.522,452.582,533.162,373.0683,178
2022-09-202,397.182,502.942,397.182,472.732,316.4479,928
2022-09-192,477.762,492.872,397.182,422.362,269.26105,106
2022-09-162,553.302,553.302,432.442,502.942,344.75137,949
2022-09-152,618.772,623.812,528.122,553.302,391.9377,772
2022-09-142,598.632,618.772,523.092,573.452,410.80144,904
2022-09-132,623.812,719.492,623.812,684.242,514.5965,744
2022-09-082,588.562,664.102,588.562,638.922,472.13113,123
2022-09-072,669.132,669.132,558.342,598.632,434.3964,093
2022-09-062,553.302,679.212,553.302,669.132,500.44141,701
2022-09-052,618.772,669.132,558.342,588.562,424.95131,805
2022-09-022,689.282,764.822,628.842,638.922,472.1365,955
2022-09-012,825.252,825.252,689.282,689.282,519.31111,475
2022-08-312,774.892,840.362,754.752,825.252,646.6978,368
2022-08-302,729.572,820.222,719.492,774.892,599.51106,290
2022-08-292,729.572,779.932,674.172,729.572,557.05236,035
2022-08-262,845.402,900.792,800.072,820.222,641.9788,876
2022-08-252,815.182,860.512,790.002,825.252,646.6991,868
2022-08-242,779.932,820.222,714.462,790.002,613.6694,463
2022-08-232,704.392,805.112,704.392,754.752,580.64127,888
2022-08-222,860.512,880.652,669.132,800.072,623.10212,845
2022-08-193,011.593,036.772,900.792,910.872,726.89251,895
2022-08-183,026.703,036.772,971.303,031.732,840.12175,526
2022-08-173,167.713,172.743,001.523,026.702,835.40565,717
2022-08-163,268.433,268.433,208.003,248.293,042.98166,398
← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2969.4982 KRW
2025-12-2923.1661 KRW
2025-06-2770.5054 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.